Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

919.54 -17.88 (-1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	142.22	142.78	140.51	140.90	933,272	-2.06(-1.44%)
Jul 28, 2017	142.18	143.29	142.14	142.96	575,129	-0.67(-0.46%)
Jul 27, 2017	145.18	145.96	141.98	143.63	1,087,620	-1.21(-0.83%)
Jul 26, 2017	143.40	145.00	143.32	144.84	820,201	+1.69(+1.18%)
Jul 25, 2017	144.67	144.70	142.99	143.15	1,039,831	-0.95(-0.66%)
Jul 24, 2017	144.23	144.81	143.46	144.10	1,358,045	-0.52(-0.36%)
Jul 21, 2017	143.49	144.63	143.07	144.61	1,001,255	+0.44(+0.31%)
Jul 20, 2017		144.67	141.87	144.17	3,170,422	+2.99(+2.12%)
Jul 19, 2017	139.30	141.36	138.68	141.18	2,697,995	+6.92(+5.15%)
Jul 18, 2017	132.42	134.34	132.28	134.26	1,335,769	+2.84(+2.16%)
Jul 17, 2017	131.61	131.96	130.38	131.42	928,250	+0.28(+0.21%)
Jul 14, 2017	129.38	131.22	129.24	131.14	1,242,661	+2.88(+2.24%)
Jul 13, 2017	128.18	128.94	127.82	128.27	516,678	-0.18(-0.14%)
Jul 12, 2017	128.04	128.92	127.73	128.44	897,708	+1.14(+0.90%)
Jul 11, 2017	125.31	127.53	125.28	127.30	1,174,561	+0.95(+0.75%)
Jul 10, 2017	125.59	126.58	125.14	126.35	469,476	+1.80(+1.45%)
Jul 07, 2017	123.56	125.16	123.56	124.55	628,325	+1.56(+1.27%)
Jul 06, 2017	122.59	123.50	121.94	122.99	887,706	-0.24(-0.20%)
Jul 05, 2017	121.37	123.32	121.32	123.23	849,697	+1.70(+1.40%)

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.