Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	175.41	178.00	175.34	177.76	644,885	-0.68(-0.38%)
Sep 27, 2018	177.85	179.48	177.50	178.44	315,912	-0.06(-0.03%)
Sep 26, 2018	176.61	180.86	176.41	178.50	741,431	-1.33(-0.74%)
Sep 25, 2018	181.64	181.85	178.84	179.83	545,630	-1.19(-0.66%)
Sep 24, 2018	180.35	181.13	179.10	181.02	538,762	+2.87(+1.61%)
Sep 21, 2018	179.10	179.73	177.71	178.15	1,181,038	-2.89(-1.60%)
Sep 20, 2018	180.76	181.58	179.48	181.04	593,511	+2.31(+1.29%)
Sep 19, 2018	176.50	178.95	176.12	178.74	1,114,633	+2.34(+1.33%)
Sep 18, 2018	174.63	177.37	174.63	176.39	726,598	+3.29(+1.90%)
Sep 17, 2018	174.01	174.94	172.78	173.10	608,135	-1.19(-0.68%)
Sep 14, 2018	173.43	174.92	172.32	174.29	1,158,509	+2.22(+1.29%)
Sep 13, 2018	172.36	174.56	171.27	172.07	2,585,963	+6.27(+3.78%)
Sep 12, 2018	167.70	167.80	163.27	165.80	3,273,274	-7.56(-4.36%)
Sep 11, 2018	172.50	173.81	171.39	173.37	645,714	-2.17(-1.24%)
Sep 10, 2018	177.39	177.47	174.51	175.54	1,061,709	+4.54(+2.65%)
Sep 07, 2018	171.31	174.37	170.44	171.00	940,938	-3.38(-1.94%)
Sep 06, 2018	181.11	181.65	173.42	174.39	2,221,395	-10.09(-5.47%)
Sep 05, 2018	187.01	187.34	183.60	184.47	670,236	-4.12(-2.19%)

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.