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 )

859.54 -29.49 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Nov 02, 2020 353.94 357.67 351.26 354.65 919,768 +5.24(+1.50%)
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%)
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.