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 )

879.46 -30.31 (-3.33%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 587.41 601.73 586.48 598.26 1,629,813 +15.57(+2.67%)
Mar 30, 2021 581.36 587.51 577.10 582.69 1,105,938 -6.50(-1.10%)
Mar 29, 2021 595.74 597.77 582.84 589.19 1,253,603 -17.12(-2.82%)
Mar 26, 2021 570.48 607.89 570.48 606.32 1,995,322 +40.38(+7.14%)
Mar 25, 2021 553.25 567.72 551.49 565.93 1,123,442 +5.25(+0.94%)
Mar 24, 2021 569.02 576.08 560.12 560.68 2,189,275 +19.10(+3.53%)
Mar 23, 2021 551.90 553.61 538.32 541.58 892,493 -16.59(-2.97%)
Mar 22, 2021 550.08 560.11 546.39 558.17 1,255,718 +27.69(+5.22%)
Mar 19, 2021 527.84 539.86 524.57 530.49 1,449,436 +7.98(+1.53%)
Mar 18, 2021 531.03 535.38 522.35 522.51 815,244 -19.75(-3.64%)
Mar 17, 2021 531.26 548.54 526.07 542.26 868,097 +9.87(+1.85%)
Mar 16, 2021 529.48 538.54 529.07 532.39 672,341 +2.12(+0.40%)
Mar 15, 2021 522.01 530.85 519.43 530.26 601,010 +9.26(+1.78%)
Mar 12, 2021 517.60 522.40 512.25 521.00 737,720 -6.56(-1.24%)
Mar 11, 2021 530.07 531.52 523.30 527.56 1,041,910 +20.42(+4.03%)
Mar 10, 2021 523.93 525.06 504.99 507.14 904,486 -15.69(-3.00%)
Mar 09, 2021 511.32 526.41 508.71 522.83 1,279,309 +36.18(+7.43%)
Mar 08, 2021 510.15 512.80 485.61 486.65 1,218,244 -24.08(-4.72%)
Mar 05, 2021 511.64 514.43 492.61 510.74 1,413,835 +16.03(+3.24%)
Mar 04, 2021 521.21 524.59 486.56 494.71 1,755,972 -32.08(-6.09%)
Mar 03, 2021 547.12 548.44 524.46 526.78 1,038,640 -18.94(-3.47%)
Mar 02, 2021 561.12 561.93 545.58 545.72 718,289 -19.78(-3.50%)
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.