Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

901.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 534.61 540.17 530.57 540.15 711,424 -4.95(-0.91%)
Dec 29, 2022 534.95 548.95 533.91 545.10 850,683 +19.60(+3.73%)
Dec 28, 2022 530.50 535.54 522.90 525.50 616,739 -5.48(-1.03%)
Dec 27, 2022 539.74 540.19 530.31 530.97 811,736 -14.03(-2.57%)
Dec 23, 2022 540.55 545.69 536.26 545.00 610,035 -4.53(-0.82%)
Dec 22, 2022 564.45 564.45 540.48 549.53 1,373,128 -24.91(-4.34%)
Dec 21, 2022 562.49 577.21 560.75 574.43 806,278 +17.78(+3.19%)
Dec 20, 2022 555.74 562.38 554.67 556.65 854,836 -5.39(-0.96%)
Dec 19, 2022 567.42 569.20 556.17 562.04 917,113 -5.64(-0.99%)
Dec 16, 2022 570.59 578.98 559.20 567.68 2,124,805 -11.88(-2.05%)
Dec 15, 2022 596.03 597.81 577.51 579.57 1,438,030 -29.18(-4.79%)
Dec 14, 2022 615.31 619.51 602.88 608.74 1,180,399 -12.27(-1.98%)
Dec 13, 2022 635.55 635.93 610.43 621.01 1,349,248 +18.07(+3.00%)
Dec 12, 2022 589.97 602.86 588.92 602.94 828,681 +12.15(+2.06%)
Dec 09, 2022 596.02 604.11 589.51 590.79 880,828 -9.08(-1.51%)
Dec 08, 2022 585.04 602.42 580.87 599.88 1,030,410 +5.48(+0.92%)
Dec 07, 2022 585.37 597.02 583.87 594.40 883,949 +8.20(+1.40%)
Dec 06, 2022 596.53 597.46 580.04 586.20 848,625 -7.65(-1.29%)
Dec 05, 2022 598.11 600.14 586.52 593.85 883,760 -4.86(-0.81%)
Dec 02, 2022 593.36 600.43 590.10 598.71 728,163 -5.49(-0.91%)
Dec 01, 2022 604.64 609.44 594.41 604.20 1,260,254 +3.10(+0.52%)
Nov 30, 2022 578.54 601.38 570.27 601.09 1,587,517 +28.96(+5.06%)
Nov 29, 2022 577.34 580.22 570.10 572.13 568,808 -4.47(-0.77%)
Nov 28, 2022 586.92 591.22 573.71 576.60 1,068,513 -8.40(-1.44%)
Nov 25, 2022 590.03 590.99 585.00 585.00 413,668 -11.87(-1.99%)
Nov 23, 2022 588.30 602.95 588.30 596.87 885,197 +7.55(+1.28%)
Nov 22, 2022 575.00 589.64 567.59 589.32 1,094,206 +15.74(+2.74%)
Nov 21, 2022 574.49 577.04 568.45 573.59 859,267 -12.72(-2.17%)
Nov 18, 2022 592.69 593.00 578.04 586.31 1,128,615 +4.08(+0.70%)
Nov 17, 2022 562.39 583.63 562.38 582.22 929,699 +12.19(+2.14%)
Nov 16, 2022 576.78 577.20 567.17 570.04 1,434,941 -20.53(-3.48%)
Nov 15, 2022 599.74 601.29 579.76 590.57 1,687,226 +19.42(+3.40%)
Nov 14, 2022 568.14 583.48 567.24 571.14 1,826,490 +1.36(+0.24%)
Nov 11, 2022 554.30 571.93 552.04 569.78 2,005,978 +15.47(+2.79%)
Nov 10, 2022 525.36 555.33 514.34 554.31 3,558,185 +70.51(+14.57%)
Nov 09, 2022 488.80 498.39 483.26 483.81 1,317,397 -13.97(-2.81%)
Nov 08, 2022 492.49 500.14 485.39 497.77 2,342,742 +19.97(+4.18%)
Nov 07, 2022 469.34 479.83 464.18 477.81 1,445,661 +14.23(+3.07%)
Nov 04, 2022 457.01 464.18 449.08 463.57 1,606,331 +28.73(+6.61%)
Nov 03, 2022 435.71 441.60 432.07 434.84 1,635,594 -5.01(-1.14%)
Nov 02, 2022 463.22 439.78 439.85 1,920,154 -28.63(-6.11%)
Nov 01, 2022 476.36 476.65 465.99 468.48 771,524 +2.92(+0.63%)
Oct 31, 2022 472.08 473.90 464.80 465.56 1,079,195 -16.52(-3.43%)
Oct 28, 2022 463.04 482.76 462.08 482.08 1,457,251 +14.56(+3.11%)
Oct 27, 2022 475.10 482.49 467.11 467.52 1,091,060 -9.54(-2.00%)
Oct 26, 2022 469.04 488.99 467.36 477.06 1,907,756 -1.89(-0.40%)
Oct 25, 2022 471.54 488.55 471.40 478.95 2,076,708 +12.85(+2.76%)
Oct 24, 2022 463.60 469.18 452.93 466.10 2,424,432 +10.58(+2.32%)
Oct 21, 2022 434.08 456.16 431.34 455.52 2,797,243 +24.60(+5.71%)
Oct 20, 2022 424.99 442.40 422.55 430.92 2,121,596 +13.06(+3.12%)
Oct 19, 2022 409.85 425.58 404.43 417.86 2,469,906 +24.67(+6.27%)
Oct 18, 2022 401.46 403.23 387.48 393.20 1,343,093 +6.67(+1.73%)
Oct 17, 2022 388.73 393.80 383.18 386.52 1,436,940 +12.90(+3.45%)
Oct 14, 2022 398.51 399.73 373.10 373.62 1,753,744 -25.89(-6.48%)
Oct 13, 2022 359.61 404.76 357.88 399.51 2,822,997 +6.97(+1.78%)
Oct 12, 2022 397.95 399.05 391.74 392.55 1,295,990 -1.21(-0.31%)
Oct 11, 2022 406.54 406.66 388.29 393.76 2,073,986 -22.00(-5.29%)
Oct 10, 2022 427.61 427.77 410.31 415.76 1,403,899 -12.19(-2.85%)
Oct 07, 2022 440.02 442.20 426.45 427.95 1,433,256 -27.47(-6.03%)
Oct 06, 2022 458.53 467.29 454.79 455.43 939,374 -7.05(-1.52%)
Oct 05, 2022 450.30 467.86 446.47 462.48 1,210,982 +4.12(+0.90%)
Oct 04, 2022 454.51 460.97 449.16 458.36 1,983,180 +32.94(+7.74%)
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.