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 )

664.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2023 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 23, 2023 657.74 673.94 654.94 664.16 1,170,999 +23.79(+3.72%)
Mar 22, 2023 643.00 661.34 639.54 640.37 955,225 -1.76(-0.27%)
Mar 21, 2023 651.71 655.83 635.20 642.13 848,649 -4.20(-0.65%)
Mar 20, 2023 646.30 648.33 639.10 646.33 934,982 +12.64(+1.99%)
Mar 17, 2023 633.71 638.40 626.81 633.69 1,109,253 +3.13(+0.50%)
Mar 16, 2023 600.75 631.02 598.99 630.56 1,063,619 +23.87(+3.93%)
Mar 15, 2023 600.72 609.09 596.61 606.69 1,045,913 -13.61(-2.19%)
Mar 14, 2023 617.49 620.45 611.28 620.30 844,479 +15.52(+2.57%)
Mar 13, 2023 593.12 612.97 589.89 604.78 967,103 +3.57(+0.59%)
Mar 10, 2023 614.10 617.35 599.43 601.21 1,043,599 -3.53(-0.58%)
Mar 09, 2023 617.07 623.89 604.56 604.74 983,056 -14.66(-2.37%)
Mar 08, 2023 611.80 620.55 609.03 619.40 1,080,796 +10.29(+1.69%)
Mar 07, 2023 619.35 621.74 605.30 609.11 1,032,742 -11.86(-1.91%)
Mar 06, 2023 627.32 633.11 619.85 620.97 1,412,214 -16.41(-2.57%)
Mar 03, 2023 625.35 637.67 621.77 637.38 1,024,306 +13.21(+2.12%)
Mar 02, 2023 606.32 625.10 603.23 624.17 795,826 +9.22(+1.50%)
Mar 01, 2023 621.07 623.12 611.96 614.95 793,221 -2.78(-0.45%)
Feb 28, 2023 612.45 625.25 610.14 617.73 1,381,000 -14.35(-2.27%)
Feb 27, 2023 631.41 639.37 626.26 632.08 804,471 +13.70(+2.22%)
Feb 24, 2023 619.43 624.67 612.72 618.38 995,901 -19.71(-3.09%)
Feb 23, 2023 642.13 642.88 626.68 638.09 1,092,558 +13.88(+2.22%)
Feb 22, 2023 632.56 635.40 620.43 624.21 1,017,034 -5.57(-0.88%)
Feb 21, 2023 638.01 643.94 629.53 629.78 1,022,226 -22.15(-3.40%)
Feb 17, 2023 650.75 658.00 647.38 651.93 1,149,819 -4.35(-0.66%)
Feb 16, 2023 658.70 668.20 655.45 656.28 943,943 -20.53(-3.03%)
Feb 15, 2023 661.82 677.48 661.00 676.81 683,473 -0.67(-0.10%)
Feb 14, 2023 661.71 680.98 657.21 677.48 1,012,497 +8.74(+1.31%)
Feb 13, 2023 659.13 673.02 657.32 668.74 595,219 +12.39(+1.89%)
Feb 10, 2023 653.09 657.17 648.63 656.35 731,823 -7.78(-1.17%)
Feb 09, 2023 673.12 682.28 662.02 664.13 685,086 +1.34(+0.20%)
Feb 08, 2023 671.47 674.89 661.36 662.79 763,866 -15.93(-2.35%)
Feb 07, 2023 659.24 683.69 659.24 678.72 1,235,682 +16.75(+2.53%)
Feb 06, 2023 665.92 669.34 659.49 661.97 783,110 -16.18(-2.39%)
Feb 03, 2023 676.98 691.88 676.46 678.15 1,018,029 -16.89(-2.43%)
Feb 02, 2023 695.39 697.08 683.46 695.04 1,320,111 +17.98(+2.66%)
Feb 01, 2023 658.10 683.61 654.47 677.06 1,275,459 +17.65(+2.68%)
Jan 31, 2023 649.81 659.43 645.90 659.41 803,112 +10.51(+1.62%)
Jan 30, 2023 648.59 656.81 646.22 648.90 1,212,016 -17.04(-2.56%)
Jan 27, 2023 665.75 676.65 665.24 665.95 1,252,374 -16.47(-2.41%)
Jan 26, 2023 680.42 683.46 666.37 682.42 1,595,275 +2.37(+0.35%)
Jan 25, 2023 655.54 681.54 653.60 680.05 1,571,596 +11.50(+1.72%)
Jan 24, 2023 665.28 671.58 658.49 668.56 1,066,620 -6.01(-0.89%)
Jan 23, 2023 656.62 674.82 655.43 674.57 1,823,311 +27.12(+4.19%)
Jan 20, 2023 636.71 649.19 632.83 647.45 1,038,679 +18.56(+2.95%)
Jan 19, 2023 653.19 654.26 625.66 628.88 1,536,205 -21.99(-3.38%)
Jan 18, 2023 672.06 674.65 650.13 650.88 1,153,889 -5.89(-0.90%)
Jan 17, 2023 649.69 661.54 649.69 656.76 904,251 -1.50(-0.23%)
Jan 13, 2023 647.92 659.31 647.33 658.26 651,084 +7.11(+1.09%)
Jan 12, 2023 650.03 654.86 633.47 651.15 1,324,787 +7.86(+1.22%)
Jan 11, 2023 634.17 643.74 631.93 643.28 807,876 +11.27(+1.78%)
Jan 10, 2023 621.28 632.41 620.26 632.02 874,461 +12.03(+1.94%)
Jan 09, 2023 612.66 631.02 611.47 619.98 1,350,937 +25.37(+4.27%)
Jan 06, 2023 574.08 597.39 566.05 594.62 1,028,207 +30.52(+5.41%)
Jan 05, 2023 564.16 572.31 561.33 564.10 712,422 -5.50(-0.97%)
Jan 04, 2023 569.56 574.26 559.85 569.59 1,089,238 +21.21(+3.87%)
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.