Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

898.00 +25.95 (+2.98%)

Streaming Delayed Price Updated: 1:02 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	651.56	658.33	649.53	657.83	632,177	+10.11(+1.56%)
May 27, 2021	643.74	650.42	641.73	647.73	670,223	-0.66(-0.10%)
May 26, 2021	649.80	652.06	642.63	648.39	613,053	-6.35(-0.97%)
May 25, 2021	653.65	661.70	649.86	654.74	1,117,933	+12.99(+2.02%)
May 24, 2021	630.60	644.97	628.90	641.75	815,191	+19.22(+3.09%)
May 21, 2021	629.00	630.11	619.57	622.53	870,242	-9.30(-1.47%)
May 20, 2021	616.17	635.22	615.26	631.83	1,116,085	+17.52(+2.85%)
May 19, 2021	592.14	614.51	590.80	614.31	1,077,244	-1.37(-0.22%)
May 18, 2021	624.65	626.95	615.12	615.68	661,986	-3.08(-0.50%)
May 17, 2021	615.39	619.47	607.03	618.76	954,526	-12.09(-1.92%)
May 14, 2021	613.69	634.14	609.08	630.85	1,366,697	+24.03(+3.96%)
May 13, 2021	605.41	612.33	595.84	606.82	1,474,746	+20.66(+3.52%)
May 12, 2021	598.94	603.53	584.59	586.17	1,137,272	-28.03(-4.56%)
May 11, 2021	600.03	617.12	598.56	614.19	915,127	+3.38(+0.55%)
May 10, 2021	631.37	631.71	610.16	610.82	906,079	-30.56(-4.76%)
May 07, 2021	634.76	644.02	630.80	641.38	589,250	+13.86(+2.21%)
May 06, 2021	621.66	627.81	613.48	627.52	634,951	+2.40(+0.38%)
May 05, 2021	625.24	634.96	619.22	625.12	973,728	+12.54(+2.05%)
May 04, 2021	619.07	622.54	599.83	612.58	1,546,076	-24.77(-3.89%)

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.