Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

901.63 +31.35 (+3.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	314.16	318.54	313.00	318.08	672,936	+9.21(+2.98%)
May 28, 2020	310.12	317.67	308.33	308.87	826,669	+1.39(+0.45%)
May 27, 2020	307.93	308.52	300.32	307.48	837,184	-1.28(-0.42%)
May 26, 2020	311.28	314.10	308.30	308.77	559,820	+0.48(+0.16%)
May 22, 2020	305.01	308.42	303.42	308.29	378,526	+0.36(+0.12%)
May 21, 2020	311.41	313.21	306.30	307.93	662,145	-6.42(-2.04%)
May 20, 2020	307.20	314.95	306.54	314.35	1,124,042	+18.72(+6.33%)
May 19, 2020	293.28	301.17	293.20	295.63	712,142	+1.31(+0.45%)
May 18, 2020	287.37	295.93	287.34	294.32	1,032,793	+11.92(+4.22%)
May 15, 2020	282.60	285.95	280.04	282.39	991,586	-9.66(-3.31%)
May 14, 2020	276.25	293.23	273.49	292.06	1,343,405	+8.03(+2.83%)
May 13, 2020	288.14	291.02	280.67	284.03	1,183,746	-2.32(-0.81%)
May 12, 2020	294.79	295.29	285.97	286.34	498,110	-7.49(-2.55%)
May 11, 2020	288.25	295.19	288.00	293.83	532,208	-0.01(-0.00%)
May 08, 2020	289.81	293.95	289.06	293.84	705,049	+4.64(+1.61%)
May 07, 2020	287.61	289.71	284.34	289.20	592,082	+7.42(+2.63%)
May 06, 2020	283.70	285.52	280.71	281.78	572,235	+3.43(+1.23%)
May 05, 2020	274.47	282.84	274.47	278.35	851,071	+4.99(+1.83%)
May 04, 2020	269.90	273.41	266.39	273.36	1,074,139	+3.98(+1.48%)

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.