Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

924.97 +5.43 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	173.32	173.83	172.61	172.89	336,862	-1.18(-0.68%)
Feb 27, 2019	175.03	175.03	172.32	174.07	410,318	-1.17(-0.67%)
Feb 26, 2019	175.20	176.30	174.61	175.25	698,705	-1.54(-0.87%)
Feb 25, 2019	177.55	178.00	176.13	176.79	779,707	+1.99(+1.14%)
Feb 22, 2019	174.25	175.03	173.31	174.80	524,095	+2.23(+1.29%)
Feb 21, 2019	171.89	173.29	171.26	172.57	753,817	-1.25(-0.72%)
Feb 20, 2019	171.95	174.22	171.89	173.82	635,020	+1.31(+0.76%)
Feb 19, 2019	171.07	173.58	171.06	172.50	952,430	-1.81(-1.04%)
Feb 15, 2019	174.99	175.00	173.49	174.31	871,870	+0.04(+0.02%)
Feb 14, 2019	173.19	174.78	172.69	174.27	1,121,236	+1.91(+1.11%)
Feb 13, 2019	172.66	173.58	172.16	172.36	691,565	-0.45(-0.26%)
Feb 12, 2019	170.48	173.26	170.48	172.82	953,635	+4.04(+2.39%)
Feb 11, 2019	169.63	170.07	168.35	168.78	691,045	-2.41(-1.41%)
Feb 08, 2019	168.39	171.66	168.14	171.19	669,530	-0.03(-0.02%)
Feb 07, 2019	173.54	173.97	170.47	171.22	1,559,629	-5.45(-3.08%)
Feb 06, 2019	174.01	176.84	173.98	176.66	1,644,653	+4.96(+2.89%)
Feb 05, 2019	170.00	172.19	169.76	171.70	688,326	+1.94(+1.14%)
Feb 04, 2019	168.69	169.91	168.16	169.76	574,291	+1.09(+0.64%)

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.