Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

897.71 +27.43 (+3.15%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	257.22	266.49	255.46	265.77	1,717,824	-0.50(-0.19%)
Feb 27, 2020	267.83	275.51	264.96	266.27	1,430,445	-8.73(-3.17%)
Feb 26, 2020	278.00	280.75	274.30	275.00	896,547	+1.66(+0.61%)
Feb 25, 2020	283.86	284.23	273.19	273.34	1,214,798	-5.58(-2.00%)
Feb 24, 2020	277.62	283.56	276.87	278.92	1,402,873	-14.98(-5.10%)
Feb 21, 2020	297.93	298.54	292.68	293.90	1,181,309	-7.17(-2.38%)
Feb 20, 2020	303.36	304.06	298.17	301.07	1,164,408	-3.76(-1.24%)
Feb 19, 2020	298.85	305.07	298.70	304.84	1,138,956	+7.88(+2.66%)
Feb 18, 2020	295.25	297.94	294.75	296.95	788,259	-6.84(-2.25%)
Feb 14, 2020	304.82	306.60	302.07	303.79	688,628	-0.91(-0.30%)
Feb 13, 2020	302.50	305.78	301.60	304.71	772,802	-0.18(-0.06%)
Feb 12, 2020	303.15	305.15	302.79	304.89	683,059	+1.37(+0.45%)
Feb 11, 2020	300.66	303.76	300.63	303.51	822,381	+6.08(+2.04%)
Feb 10, 2020	292.02	297.45	291.98	297.44	388,376	+4.52(+1.54%)
Feb 07, 2020	292.62	293.55	291.21	292.91	1,849,011	-4.40(-1.48%)
Feb 06, 2020	295.37	297.36	294.50	297.31	726,761	+3.10(+1.05%)
Feb 05, 2020	295.20	295.20	291.07	294.21	1,085,281	+6.81(+2.37%)
Feb 04, 2020	283.25	287.43	282.60	287.40	828,065	+10.63(+3.84%)

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.