Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

902.51 +10.19 (+1.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	650.19	656.95	648.16	656.45	633,510	+10.09(+1.56%)
May 27, 2021	642.39	649.05	640.38	646.36	671,637	-0.66(-0.10%)
May 26, 2021	648.43	650.69	641.28	647.02	614,345	-6.34(-0.97%)
May 25, 2021	652.27	660.31	648.49	653.36	1,120,291	+12.96(+2.02%)
May 24, 2021	629.27	643.61	627.58	640.39	816,910	+19.17(+3.09%)
May 21, 2021	627.67	628.78	618.27	621.22	872,077	-9.28(-1.47%)
May 20, 2021	614.88	633.88	613.96	630.50	1,118,439	+17.48(+2.85%)
May 19, 2021	590.89	613.21	589.56	613.02	1,079,516	-1.37(-0.22%)
May 18, 2021	623.34	625.63	613.83	614.39	663,382	-3.07(-0.50%)
May 17, 2021	614.10	618.16	605.75	617.46	956,539	-12.06(-1.92%)
May 14, 2021	612.40	632.80	607.80	629.52	1,369,580	+23.98(+3.96%)
May 13, 2021	604.14	611.04	594.58	605.54	1,477,857	+20.61(+3.52%)
May 12, 2021	597.68	602.26	583.36	584.93	1,139,671	-27.97(-4.56%)
May 11, 2021	598.77	615.82	597.30	612.90	917,057	+3.37(+0.55%)
May 10, 2021	630.04	630.38	608.88	609.53	907,990	-30.50(-4.76%)
May 07, 2021	633.43	642.67	629.47	640.03	590,493	+13.83(+2.21%)
May 06, 2021	620.36	626.49	612.19	626.20	636,290	+2.39(+0.38%)
May 05, 2021	623.92	633.62	617.92	623.81	975,782	+12.52(+2.05%)
May 04, 2021	617.77	621.23	598.57	611.29	1,549,336	-24.71(-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.