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 )

901.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2022 666.96 671.45 650.40 650.82 801,338 -16.20(-2.43%)
Mar 30, 2022 682.07 684.75 662.69 667.02 1,058,852 -23.95(-3.47%)
Mar 29, 2022 691.81 696.32 679.80 690.98 1,104,393 +13.94(+2.06%)
Mar 28, 2022 662.69 677.20 658.68 677.03 705,314 +6.65(+0.99%)
Mar 25, 2022 672.77 673.06 655.08 670.39 795,737 -2.47(-0.37%)
Mar 24, 2022 649.13 672.86 646.21 672.85 1,207,533 +24.53(+3.78%)
Mar 23, 2022 651.67 661.97 646.61 648.32 1,025,206 -22.78(-3.39%)
Mar 22, 2022 670.38 680.22 667.75 671.10 1,140,383 +5.68(+0.85%)
Mar 21, 2022 660.85 665.88 651.86 665.42 1,326,952 +2.97(+0.45%)
Mar 18, 2022 632.61 665.89 630.82 662.45 1,734,268 +25.10(+3.94%)
Mar 17, 2022 626.66 639.59 623.09 637.35 877,122 +3.38(+0.53%)
Mar 16, 2022 605.52 634.33 601.34 633.96 1,862,703 +52.55(+9.04%)
Mar 15, 2022 576.76 582.87 568.90 581.42 1,583,130 +18.66(+3.32%)
Mar 14, 2022 584.19 586.09 562.52 562.76 1,664,107 -8.09(-1.42%)
Mar 11, 2022 598.27 599.25 569.90 570.84 840,521 -14.03(-2.40%)
Mar 10, 2022 584.18 592.96 580.91 584.88 754,593 -20.55(-3.39%)
Mar 09, 2022 593.55 610.94 579.76 605.42 1,635,094 +47.06(+8.43%)
Mar 08, 2022 559.38 578.28 544.46 558.36 1,479,522 -1.27(-0.23%)
Mar 07, 2022 601.58 604.71 559.05 559.63 1,673,671 -19.47(-3.36%)
Mar 04, 2022 588.24 593.81 566.73 579.10 2,079,014 -35.53(-5.78%)
Mar 03, 2022 635.32 636.96 611.12 614.63 1,045,441 -23.95(-3.75%)
Mar 02, 2022 626.13 641.55 621.75 638.58 1,062,658 +20.62(+3.34%)
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.