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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 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%)
Oct 01, 2020 361.64 368.49 360.57 367.88 925,759 +12.27(+3.45%)
Sep 30, 2020 355.13 359.44 353.90 355.61 901,302 -4.55(-1.26%)
Sep 29, 2020 356.38 361.97 355.90 360.16 632,167 +2.83(+0.79%)
Sep 28, 2020 352.36 357.75 350.87 357.33 853,523 +10.19(+2.93%)
Sep 25, 2020 339.77 347.75 338.10 347.14 752,024 +0.31(+0.09%)
Sep 24, 2020 341.53 350.14 340.59 346.83 797,990 +2.50(+0.73%)
Sep 23, 2020 351.70 353.02 343.71 344.33 737,191 -6.82(-1.94%)
Sep 22, 2020 350.52 351.59 345.46 351.15 1,008,565 +1.95(+0.56%)
Sep 21, 2020 342.16 349.57 339.52 349.20 683,307 -3.58(-1.02%)
Sep 18, 2020 356.59 357.19 346.61 352.79 947,143 -0.38(-0.11%)
Sep 17, 2020 342.36 354.03 342.00 353.17 935,624 +4.20(+1.20%)
Sep 16, 2020 358.24 359.18 348.95 348.97 1,011,310 -7.58(-2.13%)
Sep 15, 2020 360.69 360.89 355.44 356.55 744,756 +2.22(+0.63%)
Sep 14, 2020 356.09 356.29 351.84 354.33 598,135 +8.39(+2.42%)
Sep 11, 2020 350.52 353.57 344.36 345.94 704,672 +2.15(+0.62%)
Sep 10, 2020 350.79 353.24 341.89 343.79 704,681 -2.28(-0.66%)
Sep 09, 2020 344.73 348.16 340.43 346.07 879,631 +11.58(+3.46%)
Sep 08, 2020 332.59 340.31 330.55 334.50 1,600,432 -19.33(-5.46%)
Sep 04, 2020 351.98 357.27 339.80 353.83 1,252,750 -8.42(-2.32%)
Sep 03, 2020 374.70 374.91 356.39 362.24 1,307,454 -21.50(-5.60%)
Sep 02, 2020 381.02 386.31 376.04 383.75 939,038 +11.16(+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.