Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

880.68 -29.09 (-3.20%)

Streaming Delayed Price Updated: 12:52 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	596.61	597.03	583.03	584.91	1,024,013	+7.96(+1.38%)
Sep 28, 2023	562.63	584.56	560.41	576.96	1,119,372	+6.08(+1.07%)
Sep 27, 2023	574.32	578.48	560.69	570.87	1,487,315	+1.81(+0.32%)
Sep 26, 2023	572.73	575.09	564.31	569.07	1,480,076	-13.33(-2.29%)
Sep 25, 2023	579.92	582.51	577.99	582.40	611,161	-0.96(-0.17%)
Sep 22, 2023	590.10	590.99	582.32	583.36	842,901	+4.95(+0.86%)
Sep 21, 2023	583.25	587.21	578.42	578.42	1,322,456	-7.71(-1.32%)
Sep 20, 2023	591.83	597.01	586.00	586.13	1,101,894	-3.87(-0.66%)
Sep 19, 2023	592.25	594.34	585.38	589.99	899,228	-3.94(-0.66%)
Sep 18, 2023	584.44	594.55	584.27	593.93	1,078,410	+1.06(+0.18%)
Sep 15, 2023	598.78	601.38	590.24	592.86	2,859,595	-25.08(-4.06%)
Sep 14, 2023	616.86	620.82	611.44	617.94	1,244,771	+4.82(+0.79%)
Sep 13, 2023	610.46	616.01	609.90	613.12	1,083,735	-1.74(-0.28%)
Sep 12, 2023	607.11	619.03	606.32	614.86	1,375,324	-8.85(-1.42%)
Sep 11, 2023	626.82	627.51	614.45	623.72	1,073,085	-0.15(-0.02%)
Sep 08, 2023	624.37	628.99	621.24	623.87	879,096	-9.87(-1.56%)
Sep 07, 2023	633.57	635.60	624.86	633.73	1,243,717	-28.07(-4.24%)
Sep 06, 2023	661.91	665.52	652.89	661.80	876,306	+2.46(+0.37%)
Sep 05, 2023	660.90	663.18	656.96	659.34	595,961	+1.03(+0.16%)

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.