Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

872.47 -37.30 (-4.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	550.83	566.00	548.91	563.57	1,237,805	+13.47(+2.45%)
Jul 28, 2022	537.44	550.33	530.53	550.10	1,245,603	+14.25(+2.66%)
Jul 27, 2022	523.52	539.45	522.51	535.85	1,132,375	+21.59(+4.20%)
Jul 26, 2022	518.06	519.62	508.73	514.25	1,048,712	-14.52(-2.75%)
Jul 25, 2022	525.29	533.38	522.05	528.77	1,216,616	+4.62(+0.88%)
Jul 22, 2022	532.15	536.50	519.22	524.15	1,488,048	-7.86(-1.48%)
Jul 21, 2022	519.97	532.97	514.67	532.01	2,325,396	+27.32(+5.41%)
Jul 20, 2022	483.57	506.98	481.32	504.69	2,338,635	+15.76(+3.22%)
Jul 19, 2022	475.70	491.43	474.89	488.93	1,441,377	+24.41(+5.25%)
Jul 18, 2022	474.46	477.62	461.60	464.52	1,058,937	-2.11(-0.45%)
Jul 15, 2022	456.59	466.78	451.80	466.63	1,661,890	+18.38(+4.10%)
Jul 14, 2022	433.83	450.20	426.33	448.26	1,096,009	+9.70(+2.21%)
Jul 13, 2022	422.34	443.39	421.18	438.55	1,072,616	+12.28(+2.88%)
Jul 12, 2022	432.24	436.04	423.71	426.27	864,196	-4.48(-1.04%)
Jul 11, 2022	441.06	441.65	429.62	430.75	760,778	-13.63(-3.07%)
Jul 08, 2022	436.20	446.69	432.32	444.38	753,659	+1.03(+0.23%)
Jul 07, 2022	430.46	444.23	430.35	443.35	1,427,817	+22.58(+5.37%)
Jul 06, 2022	425.05	429.31	417.30	420.77	1,492,755	-3.45(-0.81%)
Jul 05, 2022	411.26	424.85	404.87	424.22	2,832,572	-17.10(-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.