Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

911.47 +3.25 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	147.53	148.46	145.55	147.13	377,073	+0.50(+0.34%)
Dec 28, 2018	148.94	149.09	146.32	146.63	715,540	+0.66(+0.45%)
Dec 27, 2018	141.66	145.99	141.41	145.97	767,682	+1.39(+0.96%)
Dec 26, 2018	138.50	144.66	136.62	144.58	671,080	+7.48(+5.46%)
Dec 24, 2018	141.00	142.28	136.91	137.10	340,053	-3.25(-2.32%)
Dec 21, 2018	143.49	144.26	139.93	140.35	1,909,906	-4.00(-2.77%)
Dec 20, 2018	147.69	148.21	143.41	144.35	2,876,324	-1.13(-0.78%)
Dec 19, 2018	151.22	154.09	144.97	145.48	1,671,866	-8.22(-5.35%)
Dec 18, 2018	154.28	155.74	152.94	153.71	751,198	+1.87(+1.23%)
Dec 17, 2018	152.22	155.24	150.91	151.84	726,097	-0.41(-0.27%)
Dec 14, 2018	153.55	155.22	152.05	152.24	732,463	-2.89(-1.86%)
Dec 13, 2018	156.02	156.57	154.78	155.14	738,464	-1.07(-0.68%)
Dec 12, 2018	157.27	158.21	155.75	156.21	970,676	+3.55(+2.32%)
Dec 11, 2018	154.88	155.86	151.71	152.66	1,560,697	+0.06(+0.04%)
Dec 10, 2018	152.71	154.18	150.15	152.60	968,668	+1.78(+1.18%)
Dec 07, 2018	155.86	156.87	150.23	150.83	1,493,591	-6.45(-4.10%)
Dec 06, 2018	155.55	157.42	153.41	157.27	1,160,612	-3.11(-1.94%)
Dec 04, 2018	166.01	166.69	160.14	160.38	1,719,095	-7.58(-4.51%)

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.