Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 189.17 190.36 188.81 189.70 750,888 +2.55(+1.36%)
Jan 30, 2018 189.61 189.65 186.97 187.15 796,952 -3.54(-1.86%)
Jan 29, 2018 190.99 191.23 188.74 190.69 1,138,892 -2.33(-1.21%)
Jan 26, 2018 190.71 193.17 190.58 193.02 1,143,921 +5.31(+2.83%)
Jan 25, 2018 193.61 194.93 187.54 187.71 1,476,630 -1.33(-0.70%)
Jan 24, 2018 190.22 190.69 187.38 189.04 717,315 -2.97(-1.55%)
Jan 23, 2018 191.07 192.47 190.72 192.01 598,936 -0.10(-0.05%)
Jan 22, 2018 191.14 192.12 190.02 192.12 1,072,380 +0.02(+0.01%)
Jan 19, 2018 191.82 192.57 189.92 192.10 1,201,579 +2.02(+1.06%)
Jan 18, 2018 188.97 192.15 188.63 190.08 3,871,521 +3.91(+2.10%)
Jan 17, 2018 182.25 188.06 182.04 186.17 2,838,722 +11.96(+6.87%)
Jan 16, 2018 175.44 176.03 173.16 174.21 1,624,918 +5.15(+3.05%)
Jan 12, 2018 169.06 169.06 169.06 0 +2.17(+1.30%)
Jan 11, 2018 168.32 168.46 166.42 166.89 890,046 -2.02(-1.20%)
Jan 10, 2018 168.91 715,961 -1.99(-1.17%)
Jan 09, 2018 172.05 172.14 169.40 170.90 914,096 -0.93(-0.54%)
Jan 08, 2018 171.23 172.41 170.87 171.82 817,293 +0.90(+0.52%)
Jan 05, 2018 169.03 171.47 168.94 170.93 552,130 +1.98(+1.17%)
Jan 04, 2018 168.70 169.90 167.68 168.94 979,865 +1.56(+0.93%)
Jan 03, 2018 166.12 167.85 166.08 167.38 1,128,557 +1.26(+0.76%)
Jan 02, 2018 162.77 166.22 162.62 166.12 875,801 +3.65(+2.25%)
Dec 29, 2017 162.47 162.47 162.47 0 -0.36(-0.22%)
Dec 28, 2017 162.74 163.30 162.32 162.82 430,232 +0.15(+0.09%)
Dec 27, 2017 161.89 163.28 161.63 162.67 358,146 +0.89(+0.55%)
Dec 26, 2017 162.31 162.35 160.19 161.78 301,028 -1.99(-1.22%)
Dec 22, 2017 162.88 163.94 162.37 163.78 306,010 +0.64(+0.39%)
Dec 21, 2017 164.25 164.48 162.68 163.14 420,936 -0.59(-0.36%)
Dec 20, 2017 165.50 165.89 163.16 163.73 565,344 -1.74(-1.05%)
Dec 19, 2017 164.64 165.90 164.14 165.47 758,269 +0.62(+0.37%)
Dec 18, 2017 164.01 165.49 163.53 164.85 1,275,296 +2.40(+1.48%)
Dec 15, 2017 160.70 162.77 159.69 162.45 3,336,376 +1.77(+1.10%)
Dec 14, 2017 162.07 162.98 160.40 160.68 1,000,879 -1.36(-0.84%)
Dec 13, 2017 162.03 163.14 161.12 162.04 886,843 +1.12(+0.70%)
Dec 12, 2017 161.98 162.24 160.59 160.92 1,208,513 -2.78(-1.70%)
Dec 11, 2017 161.26 163.95 161.01 163.69 1,681,915 +2.94(+1.83%)
Dec 08, 2017 162.48 163.14 160.55 160.75 521,031 -0.18(-0.11%)
Dec 07, 2017 159.30 161.54 159.30 160.93 1,058,891 +1.40(+0.88%)
Dec 06, 2017 158.22 160.16 157.40 159.52 930,220 +0.16(+0.10%)
Dec 05, 2017 158.47 161.68 157.68 159.36 789,304 +1.09(+0.69%)
Dec 04, 2017 163.84 157.35 158.27 1,547,201 -2.90(-1.80%)
Dec 01, 2017 162.65 162.84 161.12 161.17 1,223,170 -2.89(-1.76%)
Nov 30, 2017 164.37 165.02 162.43 164.06 1,695,307 +2.88(+1.79%)
Nov 29, 2017 170.55 170.60 160.85 161.18 2,722,656 -11.08(-6.43%)
Nov 28, 2017 172.80 172.96 171.49 172.25 843,371 -0.40(-0.23%)
Nov 27, 2017 173.69 173.80 172.50 172.66 924,882 -1.54(-0.89%)
Nov 24, 2017 173.39 174.20 173.26 174.20 333,136 +3.15(+1.84%)
Nov 22, 2017 172.81 173.09 170.44 171.05 563,888 -2.22(-1.28%)
Nov 21, 2017 170.74 173.34 170.74 173.26 905,354 +3.59(+2.12%)
Nov 20, 2017 168.19 170.45 168.05 169.67 1,066,358 +1.12(+0.67%)
Nov 17, 2017 169.43 169.53 168.03 168.55 592,820 -1.37(-0.80%)
Nov 16, 2017 167.94 170.04 167.78 169.92 1,983,217 +3.63(+2.18%)
Nov 15, 2017 166.22 167.02 165.02 166.29 528,930 -2.27(-1.35%)
Nov 14, 2017 168.15 168.69 166.98 168.56 409,585 +1.39(+0.83%)
Nov 13, 2017 166.38 167.48 166.18 167.17 444,701 -0.70(-0.42%)
Nov 10, 2017 167.04 167.96 166.55 167.87 740,443 +1.49(+0.89%)
Nov 09, 2017 166.82 167.29 164.71 166.38 733,012 -3.27(-1.93%)
Nov 08, 2017 170.16 170.85 169.34 169.66 724,515 -1.88(-1.10%)
Nov 07, 2017 171.16 171.96 171.11 171.53 654,579 -1.31(-0.76%)
Nov 06, 2017 171.96 173.28 170.98 172.84 538,367 +0.32(+0.18%)
Nov 03, 2017 171.56 172.59 170.66 172.53 503,088 +2.18(+1.28%)
Nov 02, 2017 169.50 170.53 169.08 170.35 592,402 +0.79(+0.47%)
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.