Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Asm International NV ADR (OP: ASMIY )

714.41 +4.83 (+0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 706.29 713.26 702.16 709.58 2,534 +8.63(+1.23%)
May 17, 2024 705.46 710.37 697.51 700.95 22,946 +5.61(+0.81%)
May 16, 2024 707.46 710.86 695.34 695.34 22,692 -4.04(-0.58%)
May 15, 2024 682.05 699.90 681.43 699.38 4,280 +26.24(+3.90%)
May 14, 2024 669.59 675.28 665.23 673.14 2,786 +3.48(+0.52%)
May 13, 2024 668.45 671.76 660.83 669.66 3,110 +0.99(+0.15%)
May 10, 2024 668.47 674.00 667.32 668.67 2,479 +11.94(+1.82%)
May 09, 2024 656.51 657.84 650.87 656.73 29,467 -0.61(-0.09%)
May 08, 2024 659.02 667.45 652.67 657.34 44,259 -11.73(-1.75%)
May 07, 2024 665.42 672.77 661.49 669.07 2,708 +15.77(+2.41%)
May 06, 2024 647.83 653.31 646.77 653.30 4,325 +8.50(+1.32%)
May 03, 2024 642.09 647.00 641.06 644.80 2,187 +16.79(+2.67%)
May 02, 2024 629.54 630.23 619.73 628.01 7,320 +2.25(+0.36%)
May 01, 2024 622.56 641.13 612.93 625.76 4,665 -3.95(-0.63%)
Apr 30, 2024 641.37 645.85 625.57 629.71 8,593 -11.07(-1.73%)
Apr 29, 2024 647.27 650.66 637.50 640.78 37,695 -21.85(-3.30%)
Apr 26, 2024 662.77 677.36 568.80 662.63 38,197 +30.64(+4.85%)
Apr 25, 2024 617.78 631.99 615.46 631.99 3,870 +2.33(+0.37%)
Apr 24, 2024 636.38 638.24 623.73 629.66 4,315 +26.75(+4.44%)
Apr 23, 2024 552.54 620.02 552.34 602.91 4,446 +50.68(+9.18%)
Apr 22, 2024 553.38 558.23 546.24 552.23 5,191 -1.38(-0.25%)
Apr 19, 2024 566.27 568.05 551.33 553.61 3,354 -21.39(-3.72%)
Apr 18, 2024 585.98 591.68 575.00 575.00 2,878 -42.62(-6.90%)
Apr 17, 2024 643.13 643.58 612.99 617.62 3,666 -26.10(-4.05%)
Apr 16, 2024 629.45 645.00 629.14 643.72 8,952 +12.77(+2.02%)
Apr 15, 2024 647.98 649.49 627.45 630.95 3,622 +10.23(+1.65%)
Apr 12, 2024 623.87 626.43 614.91 620.72 2,852 -12.05(-1.90%)
Apr 11, 2024 625.15 632.85 615.51 632.77 2,008 +6.06(+0.97%)
Apr 10, 2024 618.69 631.12 618.69 626.71 5,055 -3.41(-0.54%)
Apr 09, 2024 637.25 639.29 619.49 630.12 1,972 +2.12(+0.34%)
Apr 08, 2024 629.75 631.89 624.14 628.00 2,601 +1.01(+0.16%)
Apr 05, 2024 617.96 629.34 617.16 626.99 2,525 +17.60(+2.89%)
Apr 04, 2024 623.52 628.33 609.39 609.39 6,785 -10.43(-1.68%)
Apr 03, 2024 610.60 623.92 609.79 619.82 7,974 +1.82(+0.29%)
Apr 02, 2024 618.95 620.61 614.00 618.00 9,714 -5.46(-0.88%)
Apr 01, 2024 610.00 632.46 594.75 623.46 7,600 +11.46(+1.87%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.