Asml Hld NY Reg (NQ: ASML )

645.69 USD +3.60 (+0.56%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 640.26 647.94 638.48 645.69 605,211 +3.60(+0.56%)
Apr 15, 2021 633.78 642.90 627.52 642.09 980,382 +11.10(+1.76%)
Apr 14, 2021 635.67 641.09 627.04 630.99 718,080 +1.87(+0.30%)
Apr 13, 2021 635.63 636.74 623.72 629.12 710,493 -1.31(-0.21%)
Apr 12, 2021 631.56 631.58 620.62 630.43 739,658 -3.89(-0.61%)
Apr 09, 2021 634.34 638.71 628.55 634.32 631,200 -5.56(-0.87%)
Apr 08, 2021 635.96 641.59 632.75 639.88 865,555 +13.32(+2.13%)
Apr 07, 2021 627.16 631.40 622.19 626.56 820,514 -1.44(-0.23%)
Apr 06, 2021 633.41 635.75 618.38 628.00 1,282,069 -12.49(-1.95%)
Apr 05, 2021 651.65 653.00 638.03 640.49 1,529,876 +3.39(+0.53%)
Apr 01, 2021 619.80 639.49 619.75 637.10 1,908,200 +19.74(+3.20%)
Mar 31, 2021 606.16 620.94 605.20 617.36 1,579,397 +16.07(+2.67%)
Mar 30, 2021 599.92 606.26 595.52 601.29 1,071,728 -6.71(-1.10%)
Mar 29, 2021 614.76 616.85 601.44 608.00 1,214,825 -17.67(-2.82%)
Mar 26, 2021 588.69 627.30 588.69 625.67 1,933,600 +41.67(+7.14%)
Mar 25, 2021 570.91 585.84 569.09 584.00 1,088,690 +5.42(+0.94%)
Mar 24, 2021 587.18 594.47 578.00 578.58 2,121,553 +19.71(+3.53%)
Mar 23, 2021 569.52 571.28 555.50 558.87 864,885 -17.12(-2.97%)
Mar 22, 2021 567.64 577.99 563.83 575.99 1,216,874 +28.57(+5.22%)
Mar 19, 2021 544.69 557.09 541.31 547.42 1,404,600 +8.23(+1.53%)
Mar 18, 2021 547.98 552.47 539.02 539.19 790,026 -20.38(-3.64%)
Mar 17, 2021 548.22 566.05 542.86 559.57 841,244 +10.19(+1.85%)
Mar 16, 2021 546.38 555.73 545.96 549.38 651,543 +2.19(+0.40%)
Mar 15, 2021 538.67 547.80 536.01 547.19 582,419 +9.56(+1.78%)
Mar 12, 2021 534.12 539.08 528.60 537.63 714,900 -6.77(-1.24%)
Mar 11, 2021 546.99 548.49 540.01 544.40 1,009,680 +21.07(+4.03%)
Mar 10, 2021 540.65 541.82 521.11 523.33 876,507 -16.19(-3.00%)
Mar 09, 2021 527.64 543.21 524.95 539.52 1,239,736 +37.33(+7.43%)
Mar 08, 2021 526.44 529.17 501.11 502.19 1,180,560 -24.85(-4.72%)
Mar 05, 2021 527.97 530.85 508.33 527.04 1,370,100 +16.54(+3.24%)
Mar 04, 2021 537.85 541.33 502.09 510.50 1,701,654 -33.10(-6.09%)
Mar 03, 2021 564.59 565.95 541.20 543.60 1,006,511 -19.54(-3.47%)
Mar 02, 2021 579.03 579.87 563.00 563.14 696,070 -20.41(-3.50%)
Mar 01, 2021 572.37 584.36 568.86 583.55 679,497 +16.46(+2.90%)
Feb 26, 2021 572.34 573.49 560.70 567.09 946,600 +7.32(+1.31%)
Feb 25, 2021 582.63 586.40 559.66 559.77 1,286,470 -35.24(-5.92%)
Feb 24, 2021 573.34 595.96 565.55 595.01 1,023,026 +18.94(+3.29%)
Feb 23, 2021 569.43 579.18 560.13 576.07 1,004,144 -2.43(-0.42%)
Feb 22, 2021 587.62 590.12 576.50 578.50 751,175 -15.90(-2.67%)
Feb 19, 2021 591.84 600.75 589.39 594.40 821,500 +11.92(+2.05%)
Feb 18, 2021 584.36 589.46 576.05 582.48 716,708 -5.10(-0.87%)
Feb 17, 2021 598.35 598.48 581.46 587.58 825,063 -15.56(-2.58%)
Feb 16, 2021 605.36 608.71 599.17 603.14 621,613 +5.15(+0.86%)
Feb 12, 2021 591.97 601.46 589.15 597.99 732,500 +6.48(+1.10%)
Feb 11, 2021 574.63 591.79 573.83 591.51 975,426 +24.62(+4.34%)
Feb 10, 2021 571.43 573.06 559.70 566.89 458,584 +1.39(+0.25%)
Feb 09, 2021 566.54 571.93 565.49 565.50 483,308 +1.50(+0.27%)
Feb 08, 2021 557.97 566.93 557.97 564.00 716,885 +11.19(+2.02%)
Feb 05, 2021 554.96 556.14 551.02 552.81 461,600 -2.63(-0.47%)
Feb 04, 2021 546.96 555.98 544.28 555.44 554,536 +12.53(+2.31%)
Feb 03, 2021 551.29 551.72 541.95 542.91 634,739 -10.59(-1.91%)
Feb 02, 2021 553.78 556.79 549.45 553.50 721,563 -0.89(-0.16%)
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.