Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Asm International NV ADR (OP: ASMIY )

560.43 +1.76 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	559.83	566.77	557.59	560.43	1,907	+1.76(+0.32%)
Oct 31, 2024	561.37	561.37	546.55	558.67	5,220	-32.96(-5.57%)
Oct 30, 2024	583.71	596.08	581.00	591.63	3,603	-2.34(-0.39%)
Oct 29, 2024	554.81	601.00	549.85	593.97	4,603	+34.47(+6.16%)
Oct 28, 2024	556.69	562.33	554.78	559.50	3,349	-3.36(-0.60%)
Oct 25, 2024	548.74	567.74	548.74	562.86	4,324	+0.55(+0.10%)
Oct 24, 2024	562.85	564.83	557.57	562.31	2,745	+10.45(+1.89%)
Oct 23, 2024	557.01	559.41	545.69	551.86	2,797	-9.64(-1.72%)
Oct 22, 2024	563.01	565.11	558.44	561.50	2,528	+2.88(+0.52%)
Oct 21, 2024	561.51	567.58	554.59	558.62	3,707	-4.90(-0.87%)
Oct 18, 2024	563.01	565.99	559.38	563.52	16,315	+10.03(+1.81%)
Oct 17, 2024	552.74	566.36	551.98	553.49	5,251	+2.86(+0.52%)
Oct 16, 2024	558.09	559.88	539.42	550.63	5,908	-8.57(-1.53%)
Oct 15, 2024	644.55	648.00	550.18	559.20	4,608	-88.78(-13.70%)
Oct 14, 2024	632.54	649.97	632.54	647.98	5,476	+17.98(+2.85%)
Oct 11, 2024	624.24	633.57	620.65	630.00	2,375	+4.00(+0.64%)
Oct 10, 2024	616.20	628.79	607.44	626.00	2,108	-28.97(-4.42%)
Oct 09, 2024	648.03	655.24	642.65	654.97	2,005	+10.35(+1.61%)
Oct 08, 2024	638.12	645.00	635.30	644.62	2,849	+17.55(+2.80%)
Oct 07, 2024	629.57	638.51	625.71	627.07	3,445	-24.29(-3.73%)
Oct 04, 2024	652.16	656.28	642.28	651.36	3,336	-1.64(-0.25%)
Oct 03, 2024	642.67	654.48	642.58	653.00	2,653	+0.43(+0.07%)
Oct 02, 2024	641.88	656.96	639.00	652.57	1,860	+8.93(+1.39%)
Oct 01, 2024	661.48	662.87	639.00	643.64	1,880	-11.76(-1.79%)
Sep 30, 2024	655.61	660.93	652.42	655.40	2,501	-1.60(-0.24%)
Sep 27, 2024	657.02	657.02	647.14	657.00	3,196	+3.50(+0.54%)
Sep 26, 2024	662.90	664.94	643.63	653.50	2,198	+23.35(+3.71%)
Sep 25, 2024	631.75	640.16	629.16	630.15	3,047	-1.85(-0.29%)
Sep 24, 2024	631.12	635.99	625.22	632.00	2,142	+0.92(+0.15%)
Sep 23, 2024	635.35	638.81	625.45	631.08	2,292	-0.25(-0.04%)
Sep 20, 2024	637.32	642.66	619.68	631.33	3,316	-26.75(-4.06%)
Sep 19, 2024	652.25	661.68	647.27	658.08	2,493	+35.10(+5.63%)
Sep 18, 2024	629.01	636.13	617.89	622.98	2,818	-5.33(-0.85%)
Sep 17, 2024	638.35	643.04	628.10	628.31	3,013	-2.10(-0.33%)
Sep 16, 2024	632.37	635.32	625.35	630.41	3,302	+1.21(+0.19%)
Sep 13, 2024	624.64	634.01	621.99	629.20	13,081	+8.66(+1.40%)
Sep 12, 2024	620.00	623.56	614.62	620.54	10,726	+0.93(+0.15%)
Sep 11, 2024	606.23	619.61	593.38	619.61	5,828	+24.95(+4.20%)
Sep 10, 2024	595.83	596.90	584.67	594.66	6,339	-2.57(-0.43%)
Sep 09, 2024	602.11	602.11	587.64	597.23	3,341	+8.11(+1.38%)
Sep 06, 2024	612.61	616.24	588.14	589.12	4,072	-20.68(-3.39%)
Sep 05, 2024	599.86	616.44	598.70	609.80	3,891	-7.22(-1.17%)
Sep 04, 2024	598.46	621.25	594.42	617.02	3,877	-24.10(-3.76%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Asm International NV ADR (OP: ASMIY )

Historical Prices