Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 668.74 676.75 667.29 674.30 689,048 +3.99(+0.60%)
Mar 30, 2023 668.85 674.23 667.17 670.31 900,756 +17.39(+2.66%)
Mar 29, 2023 643.46 658.91 642.36 652.92 1,111,967 +19.23(+3.03%)
Mar 28, 2023 638.04 638.55 626.43 633.69 800,796 -4.30(-0.67%)
Mar 27, 2023 649.20 651.29 637.00 637.99 808,009 -3.45(-0.54%)
Mar 24, 2023 649.88 652.75 633.73 641.44 850,929 -16.47(-2.50%)
Mar 23, 2023 651.55 667.60 648.78 657.91 1,182,121 +23.57(+3.72%)
Mar 22, 2023 636.95 655.12 633.52 634.35 964,297 -1.74(-0.27%)
Mar 21, 2023 645.58 649.66 629.22 636.09 856,709 -4.16(-0.65%)
Mar 20, 2023 640.22 642.23 633.09 640.25 943,862 +12.52(+1.99%)
Mar 17, 2023 627.75 632.39 620.91 627.73 1,119,788 +3.10(+0.50%)
Mar 16, 2023 595.10 625.08 593.35 624.63 1,073,721 +23.64(+3.93%)
Mar 15, 2023 595.07 603.36 591.00 600.98 1,055,847 -13.48(-2.19%)
Mar 14, 2023 611.68 614.61 605.53 614.46 852,499 +15.37(+2.57%)
Mar 13, 2023 587.54 607.20 584.34 599.09 976,288 +3.54(+0.59%)
Mar 10, 2023 608.32 611.54 593.79 595.55 1,053,511 -3.50(-0.58%)
Mar 09, 2023 611.26 618.02 598.87 599.05 992,393 -14.52(-2.37%)
Mar 08, 2023 606.04 614.71 603.30 613.57 1,091,061 +10.19(+1.69%)
Mar 07, 2023 613.52 615.89 599.61 603.38 1,042,551 -11.75(-1.91%)
Mar 06, 2023 621.42 627.15 614.02 615.13 1,425,627 -16.26(-2.57%)
Mar 03, 2023 619.47 631.67 615.92 631.38 1,034,034 +13.09(+2.12%)
Mar 02, 2023 600.62 619.21 597.55 618.30 803,384 +9.13(+1.50%)
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.