Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avino Silver & Gold
(NY:
ASM
)
1.160
-0.020 (-1.69%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024
1.220
1.240
1.171
1.180
1,657,198
+0.00(+0.00%)
Sep 25, 2024
1.200
1.220
1.150
1.180
1,540,515
-0.02(-1.67%)
Sep 24, 2024
1.110
1.200
1.110
1.200
2,294,854
+0.10(+9.09%)
Sep 23, 2024
1.110
1.170
1.090
1.100
1,393,446
+0.00(+0.00%)
Sep 20, 2024
1.090
1.120
1.070
1.100
1,162,495
+0.02(+1.85%)
Sep 19, 2024
1.060
1.090
1.030
1.080
1,570,054
+0.07(+6.93%)
Sep 18, 2024
1.030
1.060
0.9901
1.010
1,235,961
-0.02(-1.94%)
Sep 17, 2024
1.030
1.040
1.020
1.030
381,782
+0.01(+0.98%)
Sep 16, 2024
1.050
1.050
1.010
1.020
651,085
-0.03(-2.86%)
Sep 13, 2024
1.040
1.080
1.030
1.050
1,271,086
+0.01(+0.96%)
Sep 12, 2024
1.010
1.050
1.010
1.040
1,053,629
+0.04(+4.43%)
Sep 11, 2024
0.9400
0.9959
0.9203
0.9959
547,856
+0.06(+5.95%)
Sep 10, 2024
0.9513
0.9588
0.9200
0.9400
363,320
-0.00(-0.44%)
Sep 09, 2024
0.9300
0.9599
0.9250
0.9442
263,996
+0.01(+1.53%)
Sep 06, 2024
0.9700
0.9830
0.9000
0.9300
1,215,945
-0.04(-4.39%)
Sep 05, 2024
0.9600
0.9889
0.9500
0.9727
669,604
+0.03(+3.63%)
Sep 04, 2024
0.9300
0.9472
0.9099
0.9386
470,641
+0.01(+0.92%)
Sep 03, 2024
1.000
1.010
0.9200
0.9300
1,363,237
-0.09(-8.82%)
Aug 30, 2024
1.010
1.030
1.000
1.020
614,029
-0.02(-1.92%)
Aug 29, 2024
1.010
1.040
0.9900
1.040
689,097
+0.05(+5.43%)
Aug 28, 2024
1.000
1.020
0.9822
0.9864
604,245
-0.04(-4.23%)
Aug 27, 2024
1.040
1.040
1.010
1.030
443,938
-0.01(-0.96%)
Aug 26, 2024
1.030
1.050
1.010
1.040
621,549
+0.02(+1.96%)
Aug 23, 2024
1.000
1.050
0.9900
1.020
742,675
+0.02(+2.01%)
Aug 22, 2024
1.020
1.020
0.9800
0.9999
669,263
-0.03(-2.92%)
Aug 21, 2024
1.000
1.050
0.9800
1.030
877,718
+0.01(+0.98%)
Aug 20, 2024
1.050
1.080
1.000
1.020
1,191,694
-0.03(-2.86%)
Aug 19, 2024
1.060
1.080
1.030
1.050
1,055,053
-0.01(-0.94%)
Aug 16, 2024
0.9300
1.060
0.9300
1.060
6,166,006
+0.11(+11.91%)
Aug 15, 2024
0.9200
0.9472
0.8843
0.9472
926,866
+0.05(+5.61%)
Aug 14, 2024
0.9200
0.9348
0.8801
0.8969
575,808
-0.02(-2.51%)
Aug 13, 2024
0.9107
0.9200
0.8850
0.9200
876,045
+0.03(+3.08%)
Aug 12, 2024
0.8637
0.9020
0.8510
0.8925
833,382
+0.04(+4.75%)
Aug 09, 2024
0.8978
0.8978
0.8508
0.8520
583,323
-0.03(-3.18%)
Aug 08, 2024
0.8500
0.8990
0.8326
0.8800
1,231,263
+0.03(+4.01%)
Aug 07, 2024
0.9000
0.9101
0.8367
0.8461
850,866
-0.05(-5.21%)
Aug 06, 2024
0.8600
0.9274
0.8500
0.8926
882,563
+0.03(+2.89%)
Aug 05, 2024
0.8400
0.9119
0.8300
0.8675
1,606,183
-0.06(-6.72%)
Aug 02, 2024
1.020
1.020
0.9200
0.9300
1,878,621
-0.09(-8.82%)
Aug 01, 2024
1.080
1.080
0.9746
1.020
1,388,854
-0.06(-5.56%)
Jul 31, 2024
1.040
1.090
1.030
1.080
675,784
+0.05(+4.85%)
Jul 30, 2024
1.060
1.060
1.020
1.030
390,068
-0.01(-0.96%)
Jul 29, 2024
1.050
1.060
1.000
1.040
840,040
+0.01(+0.97%)
Jul 26, 2024
1.040
1.040
1.001
1.030
602,467
+0.02(+1.98%)
Jul 25, 2024
1.000
1.020
0.9502
1.010
1,515,591
-0.03(-2.88%)
Jul 24, 2024
1.040
1.120
1.020
1.040
1,243,980
+0.01(+0.97%)
Jul 23, 2024
1.050
1.050
1.020
1.030
312,742
-0.02(-1.90%)
Jul 22, 2024
0.9700
1.070
0.9600
1.050
774,929
+0.07(+7.16%)
Jul 19, 2024
0.9500
0.9999
0.8800
0.9798
1,013,443
+0.01(+0.76%)
Jul 18, 2024
1.050
1.050
0.9534
0.9724
1,704,271
-0.06(-5.59%)
Jul 17, 2024
1.090
1.120
1.020
1.030
1,192,818
-0.09(-8.04%)
Jul 16, 2024
1.080
1.130
1.060
1.120
1,759,050
+0.05(+4.67%)
Jul 15, 2024
1.050
1.075
1.045
1.070
707,370
+0.01(+0.94%)
Jul 12, 2024
1.050
1.070
1.020
1.060
566,465
+0.00(+0.00%)
Jul 11, 2024
1.080
1.090
1.050
1.060
995,405
+0.03(+2.91%)
Jul 10, 2024
0.9900
1.040
0.9851
1.030
847,325
+0.04(+4.40%)
Jul 09, 2024
1.020
1.020
0.9720
0.9866
455,478
-0.01(-1.34%)
Jul 08, 2024
1.020
1.040
0.9801
1.000
607,422
-0.02(-1.96%)
Jul 05, 2024
0.9800
1.050
0.9800
1.020
1,465,284
+0.03(+3.18%)
Jul 03, 2024
0.9000
0.9900
0.9000
0.9886
1,061,002
+0.10(+11.08%)
Jul 02, 2024
0.8910
0.9050
0.8750
0.8900
306,937
-0.00(-0.34%)
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
.