Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

907.61 -69.31 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 291.51 291.68 277.68 279.01 874,954 -14.78(-5.03%)
Apr 29, 2020 286.62 294.80 285.70 293.79 1,000,729 +11.89(+4.22%)
Apr 28, 2020 287.87 287.87 281.58 281.90 549,982 +0.50(+0.18%)
Apr 27, 2020 284.19 285.13 280.80 281.40 712,324 -0.91(-0.32%)
Apr 24, 2020 280.42 282.90 276.63 282.31 479,877 +3.77(+1.35%)
Apr 23, 2020 280.02 286.00 277.49 278.54 759,013 -5.36(-1.89%)
Apr 22, 2020 279.11 284.38 277.41 283.90 619,343 +13.36(+4.94%)
Apr 21, 2020 275.33 276.75 268.11 270.54 689,843 -10.10(-3.60%)
Apr 20, 2020 280.70 286.82 280.50 280.63 529,963 -3.92(-1.38%)
Apr 17, 2020 289.94 290.11 282.59 284.55 934,171 +3.13(+1.11%)
Apr 16, 2020 278.95 281.57 275.43 281.42 1,259,366 +9.54(+3.51%)
Apr 15, 2020 266.52 273.86 264.72 271.88 1,545,659 -6.20(-2.23%)
Apr 14, 2020 276.22 283.69 274.35 278.08 1,766,911 +14.27(+5.41%)
Apr 13, 2020 264.53 265.78 261.80 263.81 820,155 -2.61(-0.98%)
Apr 09, 2020 271.62 274.43 264.79 266.42 757,228 -1.70(-0.64%)
Apr 08, 2020 267.59 270.78 264.11 268.12 926,469 +5.76(+2.20%)
Apr 07, 2020 269.85 270.72 260.83 262.36 798,164 +1.40(+0.54%)
Apr 06, 2020 250.24 262.54 249.68 260.95 839,046 +25.52(+10.84%)
Apr 03, 2020 236.82 238.69 233.38 235.43 593,896 -2.57(-1.08%)
Apr 02, 2020 234.71 242.50 233.16 238.00 819,352 -1.66(-0.69%)
Apr 01, 2020 243.63 248.01 238.09 239.66 743,680 -12.16(-4.83%)
Mar 31, 2020 258.05 258.51 249.28 251.82 916,648 -6.15(-2.38%)
Mar 30, 2020 253.68 259.99 250.90 257.97 1,187,007 +14.83(+6.10%)
Mar 27, 2020 252.37 253.81 242.36 243.14 1,577,629 -22.41(-8.44%)
Mar 26, 2020 253.02 266.74 251.79 265.54 1,058,339 +13.31(+5.28%)
Mar 25, 2020 250.88 262.11 242.49 252.23 1,258,537 +1.79(+0.71%)
Mar 24, 2020 244.78 250.75 241.38 250.44 1,483,373 +26.04(+11.61%)
Mar 23, 2020 216.87 226.47 214.31 224.40 1,799,029 +16.41(+7.89%)
Mar 20, 2020 216.70 228.41 207.50 207.99 2,407,380 +1.99(+0.97%)
Mar 19, 2020 198.08 211.01 193.06 206.00 1,698,361 +16.40(+8.65%)
Mar 18, 2020 205.35 217.79 184.07 189.59 3,253,458 -39.80(-17.35%)
Mar 17, 2020 222.86 230.97 216.57 229.39 1,706,595 +8.64(+3.92%)
Mar 16, 2020 212.37 238.89 201.75 220.75 1,555,245 -26.55(-10.74%)
Mar 13, 2020 248.18 248.18 225.06 247.30 2,740,070 +15.59(+6.73%)
Mar 12, 2020 236.21 245.29 228.63 231.71 2,888,065 -22.51(-8.85%)
Mar 11, 2020 262.28 264.03 250.78 254.22 1,240,340 -15.03(-5.58%)
Mar 10, 2020 267.55 269.82 255.05 269.26 1,765,461 +15.25(+6.01%)
Mar 09, 2020 255.48 265.99 253.95 254.00 1,828,327 -23.29(-8.40%)
Mar 06, 2020 273.78 277.42 270.73 277.29 1,193,300 -0.13(-0.05%)
Mar 05, 2020 280.11 284.83 275.30 277.43 1,510,668 -12.86(-4.43%)
Mar 04, 2020 281.41 290.65 279.09 290.29 1,339,768 +16.66(+6.09%)
Mar 03, 2020 281.93 285.70 271.62 273.63 1,991,141 -3.07(-1.11%)
Mar 02, 2020 268.37 276.70 265.13 276.70 1,123,460 +10.38(+3.90%)
Feb 28, 2020 257.76 267.04 255.99 266.32 1,714,258 -0.50(-0.19%)
Feb 27, 2020 268.39 276.08 265.51 266.82 1,427,476 -8.75(-3.17%)
Feb 26, 2020 278.58 281.34 274.87 275.57 894,686 +1.67(+0.61%)
Feb 25, 2020 284.45 284.82 273.76 273.91 1,212,276 -5.59(-2.00%)
Feb 24, 2020 278.20 284.15 277.45 279.50 1,399,961 -15.01(-5.10%)
Feb 21, 2020 298.55 299.16 293.29 294.51 1,178,857 -7.19(-2.38%)
Feb 20, 2020 303.99 304.69 298.79 301.70 1,161,991 -3.77(-1.24%)
Feb 19, 2020 299.47 305.70 299.32 305.47 1,136,592 +7.90(+2.66%)
Feb 18, 2020 295.86 298.56 295.37 297.57 786,623 -6.85(-2.25%)
Feb 14, 2020 305.45 307.24 302.70 304.43 687,199 -0.91(-0.30%)
Feb 13, 2020 303.13 306.42 302.23 305.34 771,198 -0.18(-0.06%)
Feb 12, 2020 303.78 305.78 303.42 305.52 681,641 +1.38(+0.45%)
Feb 11, 2020 301.29 304.40 301.26 304.15 820,674 +6.09(+2.04%)
Feb 10, 2020 292.62 298.07 292.59 298.05 387,570 +4.53(+1.54%)
Feb 07, 2020 293.23 294.16 291.82 293.52 1,845,173 -4.41(-1.48%)
Feb 06, 2020 295.98 297.98 295.11 297.93 725,253 +3.11(+1.05%)
Feb 05, 2020 295.81 295.81 291.67 294.82 1,083,029 +6.82(+2.37%)
Feb 04, 2020 283.84 288.02 283.18 288.00 826,346 +10.65(+3.84%)
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.