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 (%)
Nov 30, 2018 160.07 162.43 159.50 162.34 1,436,449 -0.16(-0.10%)
Nov 29, 2018 163.46 164.14 161.97 162.50 1,139,688 -2.64(-1.60%)
Nov 28, 2018 161.32 165.25 158.93 165.14 647,300 +6.54(+4.12%)
Nov 27, 2018 157.96 159.32 156.92 158.60 574,487 -0.02(-0.01%)
Nov 26, 2018 156.46 158.84 155.65 158.62 1,115,518 +3.57(+2.30%)
Nov 23, 2018 153.59 155.88 153.59 155.05 783,930 -0.24(-0.15%)
Nov 21, 2018 155.29 155.29 155.29 0 +2.44(+1.60%)
Nov 20, 2018 148.78 154.51 148.34 152.84 2,243,548 -2.14(-1.38%)
Nov 19, 2018 159.40 159.68 154.80 154.99 1,557,517 -5.12(-3.20%)
Nov 16, 2018 161.14 162.04 159.06 160.10 3,268,716 -7.39(-4.41%)
Nov 15, 2018 160.55 167.50 160.07 167.49 2,139,948 +3.85(+2.35%)
Nov 14, 2018 164.46 165.40 162.98 163.65 1,231,515 +1.74(+1.08%)
Nov 13, 2018 160.90 164.56 160.58 161.90 1,512,690 +1.79(+1.12%)
Nov 12, 2018 161.18 161.33 158.26 160.11 3,048,563 -6.16(-3.70%)
Nov 09, 2018 163.47 166.61 162.72 166.27 1,845,039 +0.48(+0.29%)
Nov 08, 2018 166.11 168.03 165.04 165.79 1,996,404 -2.30(-1.37%)
Nov 07, 2018 168.88 169.13 166.83 168.09 1,097,127 -0.01(-0.01%)
Nov 06, 2018 165.14 168.33 164.90 168.10 1,576,734 +4.33(+2.64%)
Nov 05, 2018 163.42 164.38 160.78 163.77 598,868 -2.02(-1.22%)
Nov 02, 2018 168.70 169.28 163.73 165.79 1,000,944 -0.69(-0.42%)
Nov 01, 2018 162.03 166.80 160.73 166.48 1,427,897 +3.18(+1.95%)
Oct 31, 2018 161.97 163.99 161.04 163.29 772,021 +3.43(+2.15%)
Oct 30, 2018 157.36 160.50 156.95 159.87 1,380,095 +5.09(+3.29%)
Oct 29, 2018 159.66 160.78 151.94 154.78 786,849 -2.69(-1.71%)
Oct 26, 2018 155.75 160.26 153.73 157.47 924,525 -2.68(-1.67%)
Oct 25, 2018 156.46 161.33 155.08 160.15 1,127,023 +10.31(+6.88%)
Oct 24, 2018 158.50 158.88 149.64 149.84 2,050,563 -14.01(-8.55%)
Oct 23, 2018 158.72 165.25 158.46 163.85 1,330,757 -3.20(-1.92%)
Oct 22, 2018 167.18 167.71 165.09 167.06 547,396 +0.54(+0.32%)
Oct 19, 2018 166.92 168.87 164.57 166.52 781,502 -0.64(-0.39%)
Oct 18, 2018 172.79 173.19 166.60 167.16 894,712 -8.12(-4.63%)
Oct 17, 2018 177.71 179.30 173.67 175.28 1,804,390 +3.12(+1.81%)
Oct 16, 2018 169.00 172.66 168.43 172.16 869,167 +7.93(+4.83%)
Oct 15, 2018 164.30 165.91 163.74 164.23 709,921 -0.88(-0.53%)
Oct 12, 2018 166.23 167.06 162.34 165.11 956,296 +2.37(+1.46%)
Oct 11, 2018 166.83 170.70 160.67 162.75 1,757,658 -0.13(-0.08%)
Oct 10, 2018 165.43 167.24 162.81 162.88 1,600,063 -10.45(-6.03%)
Oct 09, 2018 171.18 174.28 170.90 173.33 629,128 +1.20(+0.70%)
Oct 08, 2018 171.48 173.26 170.24 172.12 637,373 -2.00(-1.15%)
Oct 05, 2018 176.12 177.15 172.04 174.12 729,466 -3.48(-1.96%)
Oct 04, 2018 180.90 181.03 175.18 177.60 644,276 -4.12(-2.27%)
Oct 03, 2018 181.20 182.22 179.95 181.72 872,486 +1.56(+0.87%)
Oct 02, 2018 178.37 182.22 178.37 180.16 444,414 +0.08(+0.04%)
Oct 01, 2018 180.83 182.39 179.54 180.08 546,523 +1.95(+1.10%)
Sep 28, 2018 175.77 178.37 175.71 178.13 643,547 -0.68(-0.38%)
Sep 27, 2018 178.22 179.85 177.87 178.81 315,256 -0.06(-0.03%)
Sep 26, 2018 176.97 181.24 176.78 178.87 739,892 -1.34(-0.74%)
Sep 25, 2018 182.02 182.23 179.21 180.21 544,497 -1.19(-0.66%)
Sep 24, 2018 180.73 181.50 179.48 181.40 537,644 +2.88(+1.61%)
Sep 21, 2018 179.48 180.10 178.07 178.52 1,178,587 -2.90(-1.60%)
Sep 20, 2018 181.13 181.96 179.85 181.42 592,279 +2.31(+1.29%)
Sep 19, 2018 176.86 179.32 176.48 179.11 1,112,320 +2.35(+1.33%)
Sep 18, 2018 175.00 177.74 175.00 176.76 725,090 +3.30(+1.90%)
Sep 17, 2018 174.37 175.31 173.14 173.46 606,873 -1.19(-0.68%)
Sep 14, 2018 173.79 175.28 172.68 174.65 1,156,104 +2.23(+1.29%)
Sep 13, 2018 172.72 174.92 171.62 172.43 2,580,596 +6.28(+3.78%)
Sep 12, 2018 168.05 168.15 163.61 166.15 3,266,480 -7.58(-4.36%)
Sep 11, 2018 172.86 174.18 171.75 173.73 644,374 -2.18(-1.24%)
Sep 10, 2018 177.76 177.84 174.87 175.91 1,059,506 +4.55(+2.65%)
Sep 07, 2018 171.67 174.73 170.80 171.36 938,985 -3.39(-1.94%)
Sep 06, 2018 181.49 182.03 173.78 174.75 2,216,785 -10.11(-5.47%)
Sep 05, 2018 187.40 187.73 183.99 184.86 668,845 -4.13(-2.19%)
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.