Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

859.54 -29.49 (-3.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	427.80	428.53	421.13	425.07	523,685	-0.04(-0.01%)
Nov 27, 2020	416.92	426.03	416.38	425.11	445,276	+13.88(+3.37%)
Nov 25, 2020	411.02	412.40	408.58	411.23	317,275	-0.77(-0.19%)
Nov 24, 2020	413.12	415.24	410.79	412.00	636,585	-2.80(-0.67%)
Nov 23, 2020	415.61	417.22	409.75	414.80	616,701	+3.46(+0.84%)
Nov 20, 2020	411.78	416.01	411.27	411.34	498,413	+0.22(+0.05%)
Nov 19, 2020	405.24	411.14	404.81	411.12	941,296	-0.44(-0.11%)
Nov 18, 2020	411.86	415.00	408.85	411.55	559,837	-2.59(-0.63%)
Nov 17, 2020	412.63	415.09	410.04	414.15	540,188	-0.03(-0.01%)
Nov 16, 2020	407.81	414.31	407.50	414.18	563,571	+6.72(+1.65%)
Nov 13, 2020	407.44	409.19	404.34	407.46	600,052	+6.67(+1.66%)
Nov 12, 2020	406.88	409.00	400.10	400.79	824,626	-5.18(-1.27%)
Nov 11, 2020	395.62	406.53	395.50	405.96	961,074	+18.21(+4.70%)
Nov 10, 2020	397.29	398.25	386.47	387.75	1,362,513	-6.83(-1.73%)
Nov 09, 2020	404.98	408.49	394.57	394.58	1,311,648	+0.09(+0.02%)
Nov 06, 2020	390.47	395.72	386.68	394.49	732,173	+7.82(+2.02%)
Nov 05, 2020	385.71	388.12	382.08	386.68	1,148,708	+14.75(+3.97%)
Nov 04, 2020	362.85	373.83	361.55	371.92	2,524,485	+10.62(+2.94%)
Nov 03, 2020	357.81	365.50	357.22	361.30	837,763	+6.65(+1.88%)

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.