Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 635.35 641.93 627.03 629.36 592,329 -13.96(-2.17%)
Apr 29, 2021 647.02 647.35 635.15 643.32 519,378 -2.78(-0.43%)
Apr 28, 2021 645.24 651.46 642.16 646.10 588,232 -7.25(-1.11%)
Apr 27, 2021 650.95 655.33 642.65 653.35 698,420 +2.30(+0.35%)
Apr 26, 2021 647.67 656.11 647.67 651.05 824,639 -0.46(-0.07%)
Apr 23, 2021 640.16 651.87 639.33 651.51 1,159,531 +23.13(+3.68%)
Apr 22, 2021 644.96 646.61 621.96 628.38 1,269,881 -8.16(-1.28%)
Apr 21, 2021 619.28 636.87 617.54 636.53 2,223,622 +37.43(+6.25%)
Apr 20, 2021 607.93 609.63 595.06 599.10 1,017,244 -12.79(-2.09%)
Apr 19, 2021 619.20 620.77 604.45 611.89 1,172,925 -15.13(-2.41%)
Apr 16, 2021 621.75 629.20 620.02 627.02 623,222 +3.50(+0.56%)
Apr 15, 2021 615.45 624.31 609.37 623.52 1,009,577 +10.78(+1.76%)
Apr 14, 2021 617.29 622.55 608.91 612.74 739,464 +1.82(+0.30%)
Apr 13, 2021 617.25 618.33 605.68 610.93 731,651 -1.27(-0.21%)
Apr 12, 2021 613.30 613.32 602.67 612.20 761,684 -3.78(-0.61%)
Apr 09, 2021 616.00 620.24 610.37 615.98 649,996 -5.40(-0.87%)
Apr 08, 2021 617.57 623.04 614.45 621.38 891,330 +12.93(+2.13%)
Apr 07, 2021 609.02 613.14 604.20 608.44 844,948 -1.40(-0.23%)
Apr 06, 2021 615.09 617.37 600.50 609.84 1,320,248 -12.13(-1.95%)
Apr 05, 2021 632.80 634.12 619.58 621.97 1,575,434 +3.29(+0.53%)
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.