ASMI

Historical Stock Prices

$41.605
*  
unch
unch
Get ASMI Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ASMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 41.605 41.605 41.605 41.605 00
12/23/2014 41.88 41.91 41.605 41.605 1,418
12/22/2014 41.84 42.09 41.66 41.8775 8,864
12/19/2014 40.46 40.46 40.46 40.46 00
12/18/2014 40.54 40.55 40.46 40.46 1,253
12/17/2014 40.33 40.59 40.22 40.22 4,678
12/16/2014 40.84 40.84 40.58 40.74 689
12/15/2014 41.12 41.12 40.69 40.84 955
12/12/2014 41.74 41.74 41.43 41.62 1,497
12/11/2014 41.43 41.89 41.43 41.89 1,226
12/10/2014 41.3193 41.3193 41.3193 41.3193 100
12/09/2014 41.5 41.69 41.39 41.69 10,039
12/08/2014 42.05 42.06 37.556 41.87 3,618
12/05/2014 41.6 42.29 41.6 42.29 9,141
12/04/2014 41.41 41.54 41.4 41.45 2,175
12/03/2014 40.89 41.06 40.89 41.02 38,624
12/02/2014 41.02 41.16 40.68 40.72 2,881
12/01/2014 41.56 41.56 41.42 41.42 1,847
11/28/2014 42.099 42.099 41.74 41.74 261
11/26/2014 41.82 42.02 41.73 42.02 3,938
11/25/2014 41.74 41.87 41.7 41.78 6,732
11/24/2014 41.47 41.62 41.45 41.62 743
11/21/2014 41.62 41.73 41.37 41.43 1,810
11/20/2014 41.82 41.88 41.79 41.88 2,598
11/19/2014 42.44 42.44 42.14 42.2753 3,388
11/18/2014 41.79 42.0201 41.79 42.0201 2,756
11/17/2014 41.31 41.71 41.31 41.71 1,120
11/14/2014 41.46 41.46 41.46 41.46 103
11/13/2014 41.26 41.26 41.26 41.26 352
11/12/2014 41.35 41.41 41.35 41.41 1,410
11/11/2014 41 41.05 40.9 41 4,202
11/10/2014 41.2 41.2 41.2 41.2 00
11/07/2014 41.16 41.26 40.79 41.2 2,109
11/06/2014 41.68 41.79 41.37 41.4 8,319
11/05/2014 41.7514 41.7514 41.43 41.43 8,747
11/04/2014 41.27 41.3458 41.1 41.3458 4,844
11/03/2014 40.83 41.2 40.83 40.99 9,937
10/31/2014 40.08 40.08 32.73 32.73 7,433
10/30/2014 39.64 40.03 39.36 39.79 10,370
10/29/2014 35.6 35.8 35.19 35.19 1,360
10/28/2014 35.35 35.59 35.35 35.59 990
10/27/2014 34.72 34.8 34.72 34.8 1,334
10/24/2014 35.33 35.33 35.33 35.33 414
10/23/2014 34.49 34.49 34.49 34.49 00
10/22/2014 34.78 34.79 34.47 34.49 2,057
10/21/2014 34.07 34.32 34.07 34.32 1,543
10/20/2014 33.53 33.81 33.53 33.81 511
10/17/2014 33.53 33.69 33.3 33.35 3,542
10/16/2014 32.71 33.13 32.647 33.03 2,780
10/15/2014 33.56 33.82 32.95 33.75 5,393
10/14/2014 33.36 33.7901 33.3 33.559 2,533
10/13/2014 33.26 33.26 33.1 33.1 2,125
10/10/2014 34 34.12 33.6699 33.68 2,440
10/09/2014 35.2 35.21 35.11 35.21 524
10/08/2014 35.35 36.52 35.35 36.38 7,372
10/07/2014 35.8 35.8 35.5 35.5 250
10/06/2014 35.53 35.89 35.53 35.89 1,727
10/03/2014 35 35.058 34.96 35.058 1,415
10/02/2014 35.33 35.48 35.33 35.48 571
10/01/2014 35.85 36.11 35.5 35.7499 1,587
09/30/2014 36.25 36.42 36.25 36.42 1,312
09/29/2014 36.35 36.45 36.35 36.45 3,238
09/26/2014 36.31 36.41 36.21 36.41 769
09/25/2014 35.94 35.94 35.94 35.94 00
09/24/2014 35.848 35.94 35.844 35.94 1,561
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?