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 )

930.29 +16.75 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 573.53 573.75 562.01 565.39 838,169 -6.96(-1.22%)
May 27, 2022 561.80 572.81 561.28 572.34 860,302 +22.87(+4.16%)
May 26, 2022 532.14 551.84 531.11 549.47 951,609 +11.76(+2.19%)
May 25, 2022 531.44 541.41 527.85 537.71 860,183 +1.62(+0.30%)
May 24, 2022 545.06 547.00 532.36 536.09 1,106,297 -8.03(-1.48%)
May 23, 2022 538.85 547.27 535.40 544.12 995,511 +21.36(+4.09%)
May 20, 2022 531.20 532.13 504.44 522.76 1,226,446 +6.71(+1.30%)
May 19, 2022 513.86 526.89 512.44 516.05 922,801 -2.26(-0.44%)
May 18, 2022 536.83 542.37 516.90 518.30 1,057,668 -32.70(-5.93%)
May 17, 2022 546.41 552.72 538.47 551.00 912,991 +26.17(+4.99%)
May 16, 2022 523.16 530.75 518.01 524.83 772,542 -13.12(-2.44%)
May 13, 2022 530.33 540.87 528.03 537.95 965,091 +25.47(+4.97%)
May 12, 2022 504.96 519.04 499.91 512.48 1,159,034 +1.04(+0.20%)
May 11, 2022 521.23 533.89 510.62 511.44 1,327,793 -2.03(-0.40%)
May 10, 2022 519.19 520.38 502.64 513.47 1,255,721 +10.51(+2.09%)
May 09, 2022 520.18 525.66 500.70 502.96 1,747,589 -37.62(-6.96%)
May 06, 2022 544.65 551.05 534.74 540.58 1,238,100 -12.92(-2.33%)
May 05, 2022 571.30 573.51 547.53 553.50 1,255,535 -27.93(-4.80%)
May 04, 2022 568.12 583.01 553.98 581.43 1,134,152 +21.54(+3.85%)
May 03, 2022 555.91 564.55 552.37 559.88 841,127 +3.42(+0.61%)
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.