Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 471.50 471.50 471.50 395,044 -2.12(-0.45%)
Dec 30, 2020 471.89 476.27 471.77 473.61 395,044 +5.70(+1.22%)
Dec 29, 2020 473.17 473.17 466.46 467.91 390,129 +3.64(+0.78%)
Dec 28, 2020 470.94 472.46 462.52 464.27 464,760 -2.75(-0.59%)
Dec 24, 2020 463.02 468.48 461.21 467.02 281,255 +8.19(+1.78%)
Dec 23, 2020 463.01 464.41 458.43 458.83 402,595 -1.51(-0.33%)
Dec 22, 2020 457.73 462.70 457.22 460.34 446,155 +3.79(+0.83%)
Dec 21, 2020 444.95 456.57 444.20 456.55 644,212 -4.81(-1.04%)
Dec 18, 2020 462.57 463.50 458.54 461.37 755,841 -0.06(-0.01%)
Dec 17, 2020 462.81 465.31 460.18 461.42 493,695 +5.58(+1.22%)
Dec 16, 2020 452.42 456.53 449.54 455.85 542,963 +2.16(+0.48%)
Dec 15, 2020 449.06 454.00 446.53 453.69 662,046 +15.77(+3.60%)
Dec 14, 2020 437.29 441.62 437.13 437.92 564,871 +0.35(+0.08%)
Dec 11, 2020 438.71 441.94 436.81 437.57 529,616 -5.00(-1.13%)
Dec 10, 2020 436.13 443.62 434.18 442.57 557,881 +4.75(+1.08%)
Dec 09, 2020 448.37 450.46 435.53 437.83 898,766 -15.16(-3.35%)
Dec 08, 2020 450.42 455.19 449.48 452.98 764,200 -1.12(-0.25%)
Dec 07, 2020 449.11 455.34 448.66 454.11 653,280 +5.16(+1.15%)
Dec 04, 2020 438.90 449.05 438.39 448.94 683,536 +11.11(+2.54%)
Dec 03, 2020 441.81 443.94 437.26 437.83 701,275 +1.84(+0.42%)
Dec 02, 2020 432.29 437.07 429.48 436.00 1,086,808 +1.70(+0.39%)
Dec 01, 2020 432.23 436.70 429.69 434.30 708,637 +11.13(+2.63%)
Nov 30, 2020 425.89 426.61 419.25 423.17 526,038 -0.04(-0.01%)
Nov 27, 2020 415.05 424.13 414.52 423.21 447,277 +13.81(+3.37%)
Nov 25, 2020 409.18 410.55 406.75 409.39 318,700 -0.76(-0.19%)
Nov 24, 2020 411.27 413.39 408.95 410.16 639,446 -2.78(-0.67%)
Nov 23, 2020 413.75 415.35 407.92 412.94 619,473 +3.44(+0.84%)
Nov 20, 2020 409.94 414.15 409.43 409.50 500,653 +0.22(+0.05%)
Nov 19, 2020 403.43 409.30 403.00 409.28 945,527 -0.44(-0.11%)
Nov 18, 2020 410.01 413.14 407.02 409.71 562,353 -2.58(-0.63%)
Nov 17, 2020 410.79 413.23 408.20 412.29 542,616 -0.03(-0.01%)
Nov 16, 2020 405.98 412.46 405.67 412.32 566,104 +6.69(+1.65%)
Nov 13, 2020 405.61 407.36 402.53 405.63 602,749 +6.64(+1.66%)
Nov 12, 2020 405.06 407.17 398.31 398.99 828,332 -5.15(-1.27%)
Nov 11, 2020 393.85 404.71 393.73 404.14 965,393 +18.13(+4.70%)
Nov 10, 2020 395.51 396.47 384.74 386.02 1,368,636 -6.80(-1.73%)
Nov 09, 2020 403.17 406.66 392.81 392.81 1,317,543 +0.09(+0.02%)
Nov 06, 2020 388.73 393.94 384.94 392.73 735,463 +7.78(+2.02%)
Nov 05, 2020 383.99 386.38 380.37 384.94 1,153,871 +14.69(+3.97%)
Nov 04, 2020 361.23 372.15 359.94 370.26 2,535,831 +10.58(+2.94%)
Nov 03, 2020 356.20 363.87 355.62 359.68 841,528 +6.62(+1.88%)
Nov 02, 2020 352.36 356.07 349.69 353.06 923,901 +5.22(+1.50%)
Oct 30, 2020 350.35 352.29 345.73 347.85 852,647 -9.29(-2.60%)
Oct 29, 2020 349.90 359.97 348.82 357.14 839,904 +7.70(+2.20%)
Oct 28, 2020 346.17 351.56 344.16 349.43 989,667 -3.38(-0.96%)
Oct 27, 2020 354.78 356.83 350.98 352.81 1,005,903 -1.08(-0.30%)
Oct 26, 2020 357.80 361.01 350.53 353.89 935,025 -10.66(-2.92%)
Oct 23, 2020 364.82 365.52 360.30 364.55 485,461 +2.95(+0.81%)
Oct 22, 2020 367.00 367.95 361.51 361.61 637,395 -7.22(-1.96%)
Oct 21, 2020 371.38 374.89 368.81 368.83 373,043 -1.89(-0.51%)
Oct 20, 2020 372.51 374.87 370.04 370.72 370,851 -0.34(-0.09%)
Oct 19, 2020 377.68 377.76 369.59 371.05 407,874 -1.53(-0.41%)
Oct 16, 2020 376.30 377.86 371.59 372.58 617,445 +0.32(+0.09%)
Oct 15, 2020 369.60 373.57 366.63 372.27 816,445 -11.04(-2.88%)
Oct 14, 2020 387.74 390.98 380.87 383.30 991,633 -6.86(-1.76%)
Oct 13, 2020 386.65 393.97 383.54 390.16 1,066,933 +5.88(+1.53%)
Oct 12, 2020 380.80 386.16 380.80 384.28 872,663 +9.68(+2.58%)
Oct 09, 2020 371.53 375.55 371.50 374.60 560,124 +7.80(+2.13%)
Oct 08, 2020 362.83 366.86 362.51 366.80 713,276 +4.90(+1.35%)
Oct 07, 2020 360.58 362.60 357.88 361.90 572,096 +5.48(+1.54%)
Oct 06, 2020 360.36 363.42 354.92 356.42 713,058 -11.56(-3.14%)
Oct 05, 2020 361.27 368.25 361.04 367.97 675,039 +11.66(+3.27%)
Oct 02, 2020 358.62 361.82 356.31 356.31 738,836 -11.57(-3.14%)
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.