Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

672.55 -11.28 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 147.14 148.07 145.17 146.75 378,061 +0.50(+0.34%)
Dec 28, 2018 148.56 148.70 145.93 146.25 717,415 +0.66(+0.45%)
Dec 27, 2018 141.29 145.60 141.04 145.59 769,694 +1.39(+0.96%)
Dec 26, 2018 138.13 144.28 136.26 144.20 672,839 +7.46(+5.45%)
Dec 24, 2018 140.63 141.91 136.55 136.74 340,944 -3.24(-2.32%)
Dec 21, 2018 143.11 143.89 139.56 139.98 1,914,911 -3.99(-2.77%)
Dec 20, 2018 147.30 147.82 143.04 143.97 2,883,862 -1.13(-0.78%)
Dec 19, 2018 150.83 153.69 144.59 145.10 1,676,248 -8.20(-5.35%)
Dec 18, 2018 153.87 155.34 152.54 153.31 753,166 +1.87(+1.23%)
Dec 17, 2018 151.82 154.84 150.52 151.44 728,000 -0.41(-0.27%)
Dec 14, 2018 153.15 154.82 151.65 151.85 734,383 -2.89(-1.87%)
Dec 13, 2018 155.61 156.16 154.37 154.73 740,399 -1.06(-0.68%)
Dec 12, 2018 156.86 157.80 155.34 155.80 973,219 +3.54(+2.32%)
Dec 11, 2018 154.48 155.45 151.31 152.26 1,564,787 +0.06(+0.04%)
Dec 10, 2018 152.31 153.78 149.75 152.20 971,207 +1.77(+1.18%)
Dec 07, 2018 155.45 156.46 149.84 150.43 1,497,506 -6.43(-4.10%)
Dec 06, 2018 155.15 157.00 153.01 156.86 1,163,653 -3.10(-1.94%)
Dec 04, 2018 165.58 166.25 159.72 159.97 1,723,600 -7.56(-4.51%)
Dec 03, 2018 163.94 168.04 163.26 167.53 2,559,252 +5.95(+3.68%)
Nov 30, 2018 159.32 161.67 158.76 161.58 1,443,209 -0.16(-0.10%)
Nov 29, 2018 162.69 163.37 161.21 161.74 1,145,051 -2.63(-1.60%)
Nov 28, 2018 160.57 164.47 158.18 164.37 650,346 +6.51(+4.12%)
Nov 27, 2018 157.22 158.58 156.18 157.86 577,191 -0.02(-0.01%)
Nov 26, 2018 155.72 158.10 154.92 157.88 1,120,768 +3.56(+2.30%)
Nov 23, 2018 152.87 155.15 152.87 154.33 787,619 -0.24(-0.15%)
Nov 21, 2018 154.56 154.56 154.56 0 +2.43(+1.60%)
Nov 20, 2018 148.08 153.79 147.65 152.13 2,254,106 -2.13(-1.38%)
Nov 19, 2018 158.65 158.93 154.07 154.26 1,564,846 -5.09(-3.20%)
Nov 16, 2018 160.39 161.28 158.31 159.35 3,284,099 -7.35(-4.41%)
Nov 15, 2018 159.79 166.72 159.32 166.71 2,150,019 +3.83(+2.35%)
Nov 14, 2018 163.69 164.62 162.22 162.88 1,237,310 +1.73(+1.08%)
Nov 13, 2018 160.14 163.78 159.82 161.14 1,519,809 +1.78(+1.12%)
Nov 12, 2018 160.43 160.57 157.52 159.36 3,062,909 -6.13(-3.70%)
Nov 09, 2018 162.71 165.83 161.96 165.49 1,853,722 +0.48(+0.29%)
Nov 08, 2018 165.33 167.25 164.26 165.01 2,005,799 -2.29(-1.37%)
Nov 07, 2018 168.09 168.34 166.05 167.30 1,102,290 -0.01(-0.01%)
Nov 06, 2018 164.37 167.54 164.12 167.31 1,584,155 +4.31(+2.64%)
Nov 05, 2018 162.65 163.60 160.03 163.00 601,686 -2.01(-1.22%)
Nov 02, 2018 167.91 168.49 162.96 165.01 1,005,654 -0.69(-0.42%)
Nov 01, 2018 161.28 166.02 159.97 165.70 1,434,617 +3.17(+1.95%)
Oct 31, 2018 161.21 163.22 160.29 162.53 775,654 +3.41(+2.15%)
Oct 30, 2018 156.63 159.75 156.21 159.12 1,386,590 +5.06(+3.29%)
Oct 29, 2018 158.91 160.02 151.23 154.05 790,552 -2.68(-1.71%)
Oct 26, 2018 155.02 159.51 153.01 156.73 928,875 -2.67(-1.67%)
Oct 25, 2018 155.73 160.58 154.35 159.40 1,132,327 +10.26(+6.88%)
Oct 24, 2018 157.76 158.14 148.94 149.14 2,060,213 -13.95(-8.55%)
Oct 23, 2018 157.97 164.47 157.72 163.09 1,337,020 -3.19(-1.92%)
Oct 22, 2018 166.40 166.92 164.32 166.27 549,972 +0.54(+0.32%)
Oct 19, 2018 166.14 168.07 163.80 165.74 785,180 -0.64(-0.39%)
Oct 18, 2018 171.98 172.37 165.82 166.38 898,922 -8.08(-4.63%)
Oct 17, 2018 176.88 178.46 172.85 174.46 1,812,881 +3.10(+1.81%)
Oct 16, 2018 168.21 171.85 167.64 171.36 873,257 +7.89(+4.83%)
Oct 15, 2018 163.53 165.13 162.97 163.46 713,261 -0.88(-0.53%)
Oct 12, 2018 165.45 166.28 161.58 164.34 960,796 +2.36(+1.46%)
Oct 11, 2018 166.05 169.90 159.92 161.98 1,765,930 -0.13(-0.08%)
Oct 10, 2018 164.65 166.45 162.05 162.12 1,607,593 -10.40(-6.03%)
Oct 09, 2018 170.38 173.47 170.10 172.52 632,089 +1.20(+0.70%)
Oct 08, 2018 170.68 172.45 169.44 171.32 640,372 -1.99(-1.15%)
Oct 05, 2018 175.30 176.32 171.23 173.31 732,898 -3.46(-1.96%)
Oct 04, 2018 180.05 180.18 174.35 176.77 647,308 -4.10(-2.27%)
Oct 03, 2018 180.35 181.37 179.11 180.87 876,592 +1.56(+0.87%)
Oct 02, 2018 177.53 181.37 177.53 179.31 446,506 +0.08(+0.04%)
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.