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 )

889.03 -18.58 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 30, 2020 351.92 353.87 347.28 349.41 848,831 -9.34(-2.60%)
Oct 29, 2020 351.47 361.59 350.39 358.74 836,146 +7.74(+2.20%)
Oct 28, 2020 347.73 353.14 345.70 351.00 985,239 -3.39(-0.96%)
Oct 27, 2020 356.37 358.43 352.55 354.40 1,001,402 -1.08(-0.30%)
Oct 26, 2020 359.41 362.63 352.11 355.48 930,841 -10.71(-2.92%)
Oct 23, 2020 366.46 367.16 361.92 366.19 483,289 +2.96(+0.81%)
Oct 22, 2020 368.65 369.61 363.13 363.23 634,542 -7.25(-1.96%)
Oct 21, 2020 373.05 376.57 370.47 370.49 371,374 -1.90(-0.51%)
Oct 20, 2020 374.18 376.55 371.71 372.38 369,191 -0.34(-0.09%)
Oct 19, 2020 379.38 379.45 371.25 372.72 406,048 -1.54(-0.41%)
Oct 16, 2020 377.99 379.56 373.26 374.26 614,682 +0.32(+0.09%)
Oct 15, 2020 371.26 375.25 368.28 373.94 812,792 -11.09(-2.88%)
Oct 14, 2020 389.49 392.74 382.58 385.03 987,196 -6.89(-1.76%)
Oct 13, 2020 388.39 395.74 385.27 391.91 1,062,159 +5.91(+1.53%)
Oct 12, 2020 382.51 387.90 382.51 386.00 868,758 +9.72(+2.58%)
Oct 09, 2020 373.20 377.23 373.17 376.28 557,617 +7.83(+2.13%)
Oct 08, 2020 364.46 368.50 364.14 368.45 710,084 +4.92(+1.35%)
Oct 07, 2020 362.20 364.23 359.49 363.52 569,536 +5.50(+1.54%)
Oct 06, 2020 361.98 365.05 356.52 358.02 709,867 -11.61(-3.14%)
Oct 05, 2020 362.89 369.91 362.66 369.63 672,019 +11.71(+3.27%)
Oct 02, 2020 360.23 363.44 357.91 357.91 735,530 -11.62(-3.14%)
Oct 01, 2020 363.26 370.15 362.19 369.53 921,616 +12.32(+3.45%)
Sep 30, 2020 356.73 361.06 355.49 357.21 897,269 -4.57(-1.26%)
Sep 29, 2020 357.98 363.60 357.50 361.78 629,338 +2.84(+0.79%)
Sep 28, 2020 353.95 359.35 352.45 358.94 849,704 +10.23(+2.93%)
Sep 25, 2020 341.29 349.31 339.62 348.70 748,659 +0.31(+0.09%)
Sep 24, 2020 343.06 351.71 342.12 348.39 794,419 +2.51(+0.73%)
Sep 23, 2020 353.28 354.60 345.26 345.88 733,892 -6.85(-1.94%)
Sep 22, 2020 352.10 353.17 347.01 352.73 1,004,051 +1.95(+0.56%)
Sep 21, 2020 343.70 351.14 341.05 350.77 680,250 -3.60(-1.02%)
Sep 18, 2020 358.19 358.79 348.17 354.37 942,905 -0.39(-0.11%)
Sep 17, 2020 343.89 355.62 343.54 354.76 931,437 +4.22(+1.20%)
Sep 16, 2020 359.85 360.80 350.52 350.54 1,006,785 -7.61(-2.13%)
Sep 15, 2020 362.31 362.52 357.04 358.15 741,423 +2.24(+0.63%)
Sep 14, 2020 357.69 357.89 353.42 355.92 595,459 +8.42(+2.42%)
Sep 11, 2020 352.10 355.15 345.91 347.49 701,519 +2.16(+0.62%)
Sep 10, 2020 352.37 354.83 343.43 345.34 701,528 -2.29(-0.66%)
Sep 09, 2020 346.27 349.73 341.96 347.63 875,695 +11.63(+3.46%)
Sep 08, 2020 334.09 341.85 332.04 336.00 1,593,271 -19.41(-5.46%)
Sep 04, 2020 353.56 358.88 341.33 355.42 1,247,144 -8.45(-2.32%)
Sep 03, 2020 376.39 376.59 357.99 363.87 1,301,604 -21.60(-5.60%)
Sep 02, 2020 382.73 388.04 377.73 385.47 934,836 +11.21(+3.00%)
Sep 01, 2020 371.56 374.26 369.84 374.26 656,427 +12.31(+3.40%)
Aug 31, 2020 363.64 366.08 361.11 361.95 551,285 -5.12(-1.39%)
Aug 28, 2020 363.83 367.48 362.56 367.07 506,756 +3.14(+0.86%)
Aug 27, 2020 374.09 374.16 361.05 363.93 657,648 -9.38(-2.51%)
Aug 26, 2020 367.67 374.04 367.66 373.31 431,715 +4.92(+1.34%)
Aug 25, 2020 366.91 368.39 363.98 368.39 391,311 +2.75(+0.75%)
Aug 24, 2020 367.83 368.36 362.29 365.64 610,664 +5.68(+1.58%)
Aug 21, 2020 354.19 359.97 353.60 359.96 625,846 -0.05(-0.01%)
Aug 20, 2020 357.47 361.18 356.35 360.01 515,104 -2.68(-0.74%)
Aug 19, 2020 367.96 368.00 361.74 362.69 366,383 -2.21(-0.60%)
Aug 18, 2020 371.08 371.44 364.66 364.90 482,538 -1.25(-0.34%)
Aug 17, 2020 364.35 368.07 363.96 366.14 442,918 +7.17(+2.00%)
Aug 14, 2020 358.96 361.92 357.59 358.98 562,269 -3.54(-0.98%)
Aug 13, 2020 364.28 365.79 360.81 362.52 486,570 -0.05(-0.01%)
Aug 12, 2020 354.61 363.75 353.69 362.56 584,548 +13.06(+3.74%)
Aug 11, 2020 354.08 357.30 348.88 349.51 648,022 -3.97(-1.12%)
Aug 10, 2020 352.84 354.80 347.79 353.47 566,487 -0.64(-0.18%)
Aug 07, 2020 358.63 359.04 350.49 354.11 591,835 -3.06(-0.86%)
Aug 06, 2020 356.03 357.49 352.27 357.17 415,719 +0.70(+0.20%)
Aug 05, 2020 358.89 361.02 354.73 356.47 611,370 -1.76(-0.49%)
Aug 04, 2020 356.39 359.72 356.17 358.23 861,459 +3.60(+1.01%)
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.