Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 165.17 165.82 163.22 164.85 1,687,125 +2.89(+1.79%)
Nov 29, 2017 171.38 171.43 161.63 161.96 2,709,517 -11.13(-6.43%)
Nov 28, 2017 173.63 173.80 172.32 173.09 839,301 -0.40(-0.23%)
Nov 27, 2017 174.54 174.64 173.33 173.49 920,418 -1.55(-0.89%)
Nov 24, 2017 174.24 175.04 174.10 175.04 331,528 +3.17(+1.84%)
Nov 22, 2017 173.65 173.93 171.27 171.88 561,166 -2.23(-1.28%)
Nov 21, 2017 171.57 174.18 171.57 174.10 900,985 +3.61(+2.12%)
Nov 20, 2017 169.00 171.28 168.86 170.50 1,061,211 +1.13(+0.67%)
Nov 17, 2017 170.25 170.35 168.84 169.37 589,959 -1.37(-0.80%)
Nov 16, 2017 168.75 170.86 168.59 170.74 1,973,646 +3.64(+2.18%)
Nov 15, 2017 167.03 167.83 165.82 167.10 526,377 -2.28(-1.35%)
Nov 14, 2017 168.97 169.51 167.79 169.38 407,608 +1.40(+0.83%)
Nov 13, 2017 167.19 168.29 166.98 167.98 442,555 -0.70(-0.42%)
Nov 10, 2017 167.85 168.78 167.36 168.68 736,869 +1.49(+0.89%)
Nov 09, 2017 167.63 168.10 165.51 167.19 729,475 -3.29(-1.93%)
Nov 08, 2017 170.99 171.68 170.16 170.48 721,019 -1.89(-1.10%)
Nov 07, 2017 171.99 172.80 171.94 172.37 651,420 -1.31(-0.76%)
Nov 06, 2017 172.80 174.12 171.81 173.68 535,769 +0.32(+0.18%)
Nov 03, 2017 172.39 173.43 171.49 173.36 500,660 +2.19(+1.28%)
Nov 02, 2017 170.32 171.35 169.90 171.17 589,543 +0.80(+0.47%)
Nov 01, 2017 171.58 171.86 168.63 170.38 1,003,003 +0.61(+0.36%)
Oct 31, 2017 168.74 169.97 168.71 169.76 560,534 +2.65(+1.58%)
Oct 30, 2017 167.45 167.97 166.51 167.12 1,350,332 -0.94(-0.56%)
Oct 27, 2017 167.42 168.37 166.36 168.06 749,383 +1.04(+0.62%)
Oct 26, 2017 166.74 167.69 166.12 167.01 455,774 +0.43(+0.26%)
Oct 25, 2017 167.65 168.10 165.04 166.58 596,399 -1.00(-0.60%)
Oct 24, 2017 167.00 167.64 166.48 167.59 654,106 +0.34(+0.20%)
Oct 23, 2017 167.13 168.38 166.51 167.25 1,320,958 +2.68(+1.63%)
Oct 20, 2017 165.31 165.51 164.07 164.57 1,161,915 -0.75(-0.45%)
Oct 19, 2017 163.45 165.57 162.88 165.32 1,192,586 +4.03(+2.50%)
Oct 18, 2017 165.15 165.28 158.37 161.29 2,891,607 -4.33(-2.61%)
Oct 17, 2017 165.31 165.95 163.88 165.62 1,123,569 -0.23(-0.14%)
Oct 16, 2017 165.12 165.87 164.75 165.86 791,286 +0.27(+0.16%)
Oct 13, 2017 165.84 166.12 164.91 165.59 861,907 +2.53(+1.55%)
Oct 12, 2017 161.60 164.26 161.50 163.06 1,386,285 +0.67(+0.41%)
Oct 11, 2017 160.94 162.54 160.68 162.39 914,643 +1.61(+1.00%)
Oct 10, 2017 159.92 160.78 158.65 160.78 556,115 +0.98(+0.61%)
Oct 09, 2017 159.16 160.28 159.01 159.80 375,748 +0.66(+0.41%)
Oct 06, 2017 157.79 160.53 157.51 159.14 1,303,368 +0.86(+0.55%)
Oct 05, 2017 159.25 159.50 157.66 158.28 449,712 -2.51(-1.56%)
Oct 04, 2017 159.64 161.01 159.22 160.78 916,928 +0.69(+0.43%)
Oct 03, 2017 160.10 160.26 159.25 160.10 483,804 -0.22(-0.14%)
Oct 02, 2017 160.03 161.32 159.46 160.32 623,640 -0.47(-0.29%)
Sep 29, 2017 159.76 161.10 159.31 160.79 1,785,616 +0.67(+0.42%)
Sep 28, 2017 158.04 160.61 157.92 160.13 1,573,356 +3.33(+2.13%)
Sep 27, 2017 153.28 157.69 153.16 156.79 1,335,017 +3.83(+2.51%)
Sep 26, 2017 151.85 153.02 151.17 152.96 1,257,166 +0.80(+0.53%)
Sep 25, 2017 154.86 155.15 151.36 152.16 904,392 -3.71(-2.38%)
Sep 22, 2017 155.16 156.33 155.05 155.87 323,261 +0.18(+0.11%)
Sep 21, 2017 155.47 156.00 154.19 155.69 1,134,984 +0.54(+0.35%)
Sep 20, 2017 157.71 157.79 153.78 155.15 1,054,665 -2.91(-1.84%)
Sep 19, 2017 158.39 158.44 157.48 158.06 1,057,096 +1.22(+0.78%)
Sep 18, 2017 154.79 157.05 154.66 156.84 1,377,719 +4.30(+2.82%)
Sep 15, 2017 153.13 153.22 152.29 152.54 673,210 +0.92(+0.61%)
Sep 14, 2017 150.93 152.05 150.55 151.62 559,549 +1.28(+0.85%)
Sep 13, 2017 150.84 151.22 150.28 150.34 653,665 -1.20(-0.79%)
Sep 12, 2017 152.25 151.08 151.54 467,783 -1.34(-0.88%)
Sep 11, 2017 151.32 152.98 151.16 152.89 743,411 +2.87(+1.92%)
Sep 08, 2017 150.51 151.31 149.42 150.01 702,104 -1.07(-0.71%)
Sep 07, 2017 149.35 151.16 148.70 151.08 1,094,345 +4.11(+2.80%)
Sep 06, 2017 146.81 147.72 146.41 146.97 528,548 +1.57(+1.08%)
Sep 05, 2017 146.43 146.95 144.14 145.40 525,310 -2.32(-1.57%)
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.