Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

929.02 +9.48 (+1.03%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	83.71	84.50	83.42	83.42	400,211	+0.18(+0.22%)
Feb 26, 2016	83.50	83.60	83.08	83.24	304,721	+0.82(+1.00%)
Feb 25, 2016	81.96	82.46	81.54	82.42	345,000	+0.65(+0.80%)
Feb 24, 2016	80.54	81.92	80.40	81.77	880,809	+0.58(+0.71%)
Feb 23, 2016	80.12	81.82	80.01	81.19	1,665,584	+0.60(+0.75%)
Feb 22, 2016	80.50	81.09	80.34	80.58	884,646	-0.08(-0.10%)
Feb 19, 2016	79.85	81.16	79.51	80.67	1,369,216	+1.92(+2.43%)
Feb 18, 2016	79.30	79.51	78.67	78.75	733,766	-0.33(-0.42%)
Feb 17, 2016	77.92	79.21	77.86	79.08	886,091	+2.11(+2.74%)
Feb 16, 2016	76.13	77.20	75.82	76.97	827,333	+1.78(+2.36%)
Feb 12, 2016	74.22	75.19	75.19	75.19	1,247,398	+0.21(+0.28%)
Feb 11, 2016	75.56	75.56	74.13	74.98	1,200,068	+0.06(+0.09%)
Feb 10, 2016	77.37	77.66	74.84	74.92	2,632,789	-2.96(-3.80%)
Feb 09, 2016	77.73	78.83	77.62	77.88	1,312,517	-1.27(-1.61%)
Feb 08, 2016	77.87	79.64	77.57	79.15	1,397,755	-1.83(-2.26%)
Feb 05, 2016	82.42	82.42	80.70	80.99	974,287	-2.85(-3.40%)
Feb 04, 2016	82.95	84.49	82.87	83.84	727,541	+0.45(+0.54%)
Feb 03, 2016	82.79	83.61	81.40	83.39	970,270	+2.26(+2.79%)
Feb 02, 2016	82.76	82.84	81.04	81.12	807,494	-3.42(-4.04%)

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.