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 )

902.02 -7.75 (-0.85%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 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 (%)
Sep 30, 2021 733.03 740.88 721.41 724.04 1,112,104 -5.27(-0.72%)
Sep 29, 2021 762.92 764.11 728.04 729.31 2,279,877 -28.91(-3.81%)
Sep 28, 2021 772.48 776.85 751.32 758.22 2,458,836 -53.59(-6.60%)
Sep 27, 2021 819.56 824.02 809.61 811.81 1,094,393 -32.57(-3.86%)
Sep 24, 2021 842.96 848.79 840.78 844.38 525,502 -10.65(-1.25%)
Sep 23, 2021 852.71 863.72 852.58 855.03 765,697 +14.62(+1.74%)
Sep 22, 2021 827.87 847.13 825.57 840.41 688,551 +9.73(+1.17%)
Sep 21, 2021 835.81 838.11 820.73 830.69 931,673 +13.60(+1.66%)
Sep 20, 2021 815.28 821.71 806.36 817.09 1,154,742 -18.57(-2.22%)
Sep 17, 2021 850.48 850.69 828.43 835.66 1,718,890 -26.69(-3.09%)
Sep 16, 2021 852.47 864.75 850.81 862.35 835,027 -1.96(-0.23%)
Sep 15, 2021 862.04 864.97 854.70 864.31 823,006 +1.69(+0.20%)
Sep 14, 2021 858.96 870.73 854.93 862.62 1,006,598 +15.89(+1.88%)
Sep 13, 2021 844.77 847.67 836.82 846.73 654,619 +12.02(+1.44%)
Sep 10, 2021 846.44 850.74 833.28 834.71 1,170,637 +5.22(+0.63%)
Sep 09, 2021 831.41 838.49 828.13 829.49 660,576 -4.36(-0.52%)
Sep 08, 2021 833.49 835.71 826.01 833.86 735,759 -3.67(-0.44%)
Sep 07, 2021 840.95 844.44 833.63 837.53 803,644 +3.56(+0.43%)
Sep 03, 2021 824.65 838.70 824.65 833.97 718,502 -3.09(-0.37%)
Sep 02, 2021 828.19 837.80 824.99 837.05 768,616 +18.57(+2.27%)
Sep 01, 2021 815.13 826.79 813.15 818.48 598,919 +8.87(+1.10%)
Aug 31, 2021 820.04 820.41 803.94 809.61 596,042 -6.37(-0.78%)
Aug 30, 2021 816.31 819.30 813.22 815.97 506,199 +6.48(+0.80%)
Aug 27, 2021 791.35 811.29 790.88 809.49 678,124 +21.36(+2.71%)
Aug 26, 2021 785.53 792.88 781.54 788.13 463,120 +2.98(+0.38%)
Aug 25, 2021 785.68 790.49 782.36 785.14 484,715 +2.20(+0.28%)
Aug 24, 2021 783.42 784.99 779.03 782.95 475,335 -5.84(-0.74%)
Aug 23, 2021 772.67 789.64 772.22 788.79 744,769 +22.78(+2.97%)
Aug 20, 2021 763.00 768.63 756.12 766.01 522,456 +6.48(+0.85%)
Aug 19, 2021 740.44 761.96 739.80 759.53 528,873 +8.80(+1.17%)
Aug 18, 2021 754.38 763.29 750.31 750.72 465,782 -3.99(-0.53%)
Aug 17, 2021 759.77 761.35 748.73 754.72 497,617 -10.48(-1.37%)
Aug 16, 2021 765.67 768.72 757.81 765.19 439,085 -1.57(-0.21%)
Aug 13, 2021 757.22 767.38 754.70 766.77 467,941 +7.67(+1.01%)
Aug 12, 2021 766.51 766.51 756.70 759.10 786,796 -7.92(-1.03%)
Aug 11, 2021 768.88 771.02 759.44 767.02 433,741 -0.07(-0.01%)
Aug 10, 2021 773.21 774.62 761.78 767.09 606,639 +0.59(+0.08%)
Aug 09, 2021 767.99 769.96 763.50 766.49 490,933 +5.25(+0.69%)
Aug 06, 2021 762.43 765.05 757.96 761.25 573,104 -11.15(-1.44%)
Aug 05, 2021 782.85 782.98 768.09 772.39 744,646 -0.71(-0.09%)
Aug 04, 2021 769.73 776.11 765.64 773.10 647,989 +15.50(+2.05%)
Aug 03, 2021 748.86 758.50 745.92 757.60 548,933 +9.60(+1.28%)
Aug 02, 2021 749.13 754.02 746.79 748.00 514,366 +2.83(+0.38%)
Jul 30, 2021 739.37 747.08 735.50 745.17 502,306 +1.00(+0.13%)
Jul 29, 2021 740.21 746.29 738.48 744.17 651,172 +5.68(+0.77%)
Jul 28, 2021 728.90 739.63 724.43 738.49 737,509 +13.86(+1.91%)
Jul 27, 2021 730.04 730.99 712.44 724.63 906,847 -8.25(-1.13%)
Jul 26, 2021 736.87 737.65 727.33 732.88 711,907 +5.78(+0.80%)
Jul 23, 2021 726.75 735.49 722.19 727.10 1,101,141 +17.71(+2.50%)
Jul 22, 2021 712.38 719.24 703.83 709.39 973,548 +8.67(+1.24%)
Jul 21, 2021 686.07 700.81 680.98 700.72 1,322,079 +35.91(+5.40%)
Jul 20, 2021 657.82 669.29 654.00 664.81 828,671 +0.05(+0.01%)
Jul 19, 2021 653.94 665.07 652.70 664.76 879,550 -3.32(-0.50%)
Jul 16, 2021 683.11 687.10 667.55 668.08 595,346 -16.06(-2.35%)
Jul 15, 2021 692.52 693.21 677.24 684.14 750,482 -12.22(-1.75%)
Jul 14, 2021 699.73 702.67 692.83 696.35 876,771 +9.81(+1.43%)
Jul 13, 2021 686.38 690.67 683.81 686.55 650,346 -1.35(-0.20%)
Jul 12, 2021 680.31 688.58 679.50 687.90 636,574 +15.99(+2.38%)
Jul 09, 2021 664.73 673.51 659.83 671.91 600,562 +17.18(+2.62%)
Jul 08, 2021 652.55 656.60 646.13 654.73 873,705 -16.03(-2.39%)
Jul 07, 2021 674.52 676.15 665.12 670.76 455,817 +4.19(+0.63%)
Jul 06, 2021 670.05 674.04 657.66 666.58 811,183 -1.62(-0.24%)
Jul 02, 2021 669.12 670.46 664.47 668.20 462,784 +8.00(+1.21%)
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.