Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

911.90 +3.68 (+0.41%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	967.54	969.85	959.65	968.46	687,284	-3.53(-0.36%)
Mar 27, 2024	976.75	977.17	962.07	971.99	573,465	+2.70(+0.28%)
Mar 26, 2024	984.69	987.34	968.82	969.28	707,332	-7.61(-0.78%)
Mar 25, 2024	977.10	990.22	974.43	976.90	862,547	-1.03(-0.11%)
Mar 22, 2024	971.69	989.02	970.55	977.93	694,254	-10.81(-1.09%)
Mar 21, 2024	1003	1004	986.03	988.73	1,114,330	+19.83(+2.05%)
Mar 20, 2024	954.09	972.27	944.92	968.90	838,262	+18.97(+2.00%)
Mar 19, 2024	936.59	954.61	926.07	949.93	819,176	+10.55(+1.12%)
Mar 18, 2024	947.39	956.22	937.80	939.39	822,972	+1.13(+0.12%)
Mar 15, 2024	952.80	952.80	929.86	938.26	1,730,990	-19.53(-2.04%)
Mar 14, 2024	966.58	969.45	948.59	957.79	878,275	-8.98(-0.93%)
Mar 13, 2024	981.12	981.12	957.06	966.77	851,994	-15.48(-1.58%)
Mar 12, 2024	964.79	982.95	948.51	982.25	1,167,017	+21.57(+2.25%)
Mar 11, 2024	977.47	978.99	955.51	960.67	1,434,318	-31.59(-3.18%)
Mar 08, 2024	1037	1038	991.17	992.27	1,641,935	-52.95(-5.07%)
Mar 07, 2024	1014	1054	1013	1045	1,582,777	+43.37(+4.33%)
Mar 06, 2024	984.89	1008	979.43	1002	1,304,057	+35.02(+3.62%)
Mar 05, 2024	987.66	989.98	956.70	966.83	1,272,953	-29.14(-2.93%)
Mar 04, 2024	990.54	1006	985.70	995.97	1,435,236	+7.09(+0.72%)

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.