Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asm International NV ADR
(OP:
ASMIY
)
740.79
+2.69 (+0.36%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
612.86
615.00
609.00
612.00
1,817
-10.29(-1.65%)
Mar 27, 2024
626.56
628.77
615.79
622.29
3,030
-0.41(-0.07%)
Mar 26, 2024
629.60
631.52
622.37
622.70
2,128
-5.35(-0.85%)
Mar 25, 2024
623.51
634.58
622.32
628.05
3,528
+7.85(+1.27%)
Mar 22, 2024
616.49
624.95
615.97
620.20
1,589
-11.07(-1.75%)
Mar 21, 2024
635.54
640.00
627.28
631.27
2,408
+25.27(+4.17%)
Mar 20, 2024
602.37
606.00
595.00
606.00
3,390
+7.00(+1.17%)
Mar 19, 2024
600.98
602.53
593.27
599.00
3,750
+2.56(+0.43%)
Mar 18, 2024
602.80
606.00
595.66
596.44
1,381
-7.37(-1.22%)
Mar 15, 2024
600.95
608.46
597.92
603.81
2,801
-7.05(-1.15%)
Mar 14, 2024
617.35
620.19
605.03
610.86
1,433
-9.81(-1.58%)
Mar 13, 2024
629.02
629.30
615.50
620.67
2,028
-2.09(-0.34%)
Mar 12, 2024
608.76
623.70
601.85
622.76
2,744
+12.67(+2.08%)
Mar 11, 2024
609.00
612.00
602.88
610.09
3,059
-16.51(-2.63%)
Mar 08, 2024
646.34
646.34
625.32
626.60
3,008
-31.12(-4.73%)
Mar 07, 2024
641.18
661.00
641.18
657.72
3,065
+27.78(+4.41%)
Mar 06, 2024
621.78
634.16
619.78
629.94
3,468
+17.79(+2.91%)
Mar 05, 2024
627.62
627.84
609.50
612.15
3,458
-19.66(-3.11%)
Mar 04, 2024
637.14
639.49
627.70
631.81
10,289
+10.31(+1.66%)
Mar 01, 2024
612.80
622.57
611.04
621.50
2,960
+9.87(+1.61%)
Feb 29, 2024
605.58
614.00
605.04
611.63
2,609
+0.57(+0.09%)
Feb 28, 2024
605.84
620.93
604.89
611.06
3,390
+29.06(+4.99%)
Feb 27, 2024
623.89
636.62
580.13
582.00
5,343
-45.81(-7.30%)
Feb 26, 2024
614.18
628.56
613.66
627.81
4,454
+26.40(+4.39%)
Feb 23, 2024
608.77
610.11
596.19
601.41
2,904
-2.59(-0.43%)
Feb 22, 2024
613.89
618.83
596.00
604.00
7,699
+21.00(+3.60%)
Feb 21, 2024
584.12
589.65
578.02
583.00
13,668
-6.36(-1.08%)
Feb 20, 2024
592.96
593.38
582.95
589.36
2,451
-32.81(-5.27%)
Feb 16, 2024
622.40
628.62
617.70
622.17
4,988
+13.82(+2.27%)
Feb 15, 2024
606.87
609.87
601.78
608.35
3,097
+6.71(+1.12%)
Feb 14, 2024
594.39
603.10
594.39
601.64
2,499
+12.71(+2.16%)
Feb 13, 2024
579.53
594.25
578.23
588.93
1,633
-18.96(-3.12%)
Feb 12, 2024
614.35
616.02
604.92
607.89
2,708
-17.11(-2.74%)
Feb 09, 2024
621.10
627.26
618.85
625.00
5,316
+27.97(+4.68%)
Feb 08, 2024
595.71
599.01
591.25
597.03
3,691
+7.83(+1.33%)
Feb 07, 2024
582.20
591.68
582.20
589.20
4,689
+9.92(+1.71%)
Feb 06, 2024
576.34
579.28
571.96
579.28
2,509
+11.28(+1.99%)
Feb 05, 2024
563.09
569.99
560.02
568.00
2,688
+1.60(+0.28%)
Feb 02, 2024
559.38
566.67
559.38
566.40
2,147
-8.18(-1.42%)
Feb 01, 2024
569.49
574.62
561.07
574.58
3,687
+16.08(+2.88%)
Jan 31, 2024
558.33
565.58
554.55
558.50
1,968
-2.20(-0.39%)
Jan 30, 2024
569.61
569.61
560.70
560.70
4,733
-10.23(-1.79%)
Jan 29, 2024
561.84
570.93
557.02
570.93
2,635
+3.93(+0.69%)
Jan 26, 2024
563.96
571.75
563.02
567.00
2,388
-7.29(-1.27%)
Jan 25, 2024
578.29
582.01
570.68
574.29
2,683
+1.97(+0.34%)
Jan 24, 2024
572.12
578.71
572.12
572.32
6,483
+13.37(+2.39%)
Jan 23, 2024
550.82
558.95
549.76
558.95
5,008
+4.57(+0.82%)
Jan 22, 2024
559.08
561.05
551.06
554.38
8,770
+7.60(+1.39%)
Jan 19, 2024
541.00
546.78
536.88
546.78
4,260
+5.25(+0.97%)
Jan 18, 2024
530.72
543.76
530.72
541.53
2,929
+35.30(+6.97%)
Jan 17, 2024
501.56
506.23
494.26
506.23
2,187
+12.62(+2.56%)
Jan 16, 2024
486.09
495.00
485.01
493.61
2,092
+0.64(+0.13%)
Jan 12, 2024
490.41
496.25
490.20
492.97
2,888
-5.34(-1.07%)
Jan 11, 2024
496.29
502.02
489.41
498.31
1,843
+9.07(+1.85%)
Jan 10, 2024
490.56
492.61
484.76
489.24
2,832
+0.35(+0.07%)
Jan 09, 2024
487.19
489.04
483.27
488.89
4,287
-3.00(-0.61%)
Jan 08, 2024
483.36
494.84
482.35
491.89
2,880
+10.47(+2.17%)
Jan 05, 2024
478.75
485.93
477.67
481.42
8,544
+4.92(+1.03%)
Jan 04, 2024
467.13
478.34
465.65
476.50
8,606
-2.92(-0.61%)
Jan 03, 2024
478.57
481.67
472.49
479.42
2,861
-17.15(-3.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.