Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

877.75 -32.02 (-3.52%)

Streaming Delayed Price Updated: 3:17 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	715.11	716.51	706.09	710.27	796,036	-1.94(-0.27%)
Jul 28, 2023	708.30	715.32	703.61	712.21	958,290	+10.16(+1.45%)
Jul 27, 2023	708.81	714.24	697.54	702.05	1,501,268	+23.62(+3.48%)
Jul 26, 2023	674.10	684.25	671.63	678.43	758,134	-2.97(-0.44%)
Jul 25, 2023	679.05	689.36	679.04	681.41	1,070,621	+2.80(+0.41%)
Jul 24, 2023	679.13	682.85	675.01	678.61	1,155,373	-8.80(-1.28%)
Jul 21, 2023	689.35	691.88	683.36	687.42	2,624,911	+17.08(+2.55%)
Jul 20, 2023	691.02	691.83	667.57	670.33	2,943,142	-39.31(-5.54%)
Jul 19, 2023	732.86	736.46	707.02	709.64	2,426,006	-40.90(-5.45%)
Jul 18, 2023	742.38	753.49	736.09	750.54	1,231,529	+2.52(+0.34%)
Jul 17, 2023	738.12	750.43	729.17	748.02	1,373,208	+0.47(+0.06%)
Jul 14, 2023	754.13	765.36	745.52	747.56	1,859,851	+3.25(+0.44%)
Jul 13, 2023	734.82	745.06	733.86	744.30	1,219,392	+25.66(+3.57%)
Jul 12, 2023	723.27	724.24	716.04	718.65	1,322,853	+19.69(+2.82%)
Jul 11, 2023	702.84	703.70	689.72	698.96	628,676	-4.79(-0.68%)
Jul 10, 2023	697.68	706.72	697.40	703.75	948,527	+12.98(+1.88%)
Jul 07, 2023	691.92	699.69	687.71	690.77	1,363,700	-2.55(-0.37%)
Jul 06, 2023	695.71	697.64	687.29	693.32	1,229,429	-16.22(-2.29%)
Jul 05, 2023	715.02	716.41	708.32	709.53	964,092	-18.05(-2.48%)

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.