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 )

872.47 -37.30 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 426.91 427.64 420.25 424.19 524,774 -0.04(-0.01%)
Nov 27, 2020 416.05 425.15 415.52 424.23 446,202 +13.85(+3.37%)
Nov 25, 2020 410.17 411.54 407.74 410.38 317,934 -0.77(-0.19%)
Nov 24, 2020 412.26 414.38 409.93 411.15 637,909 -2.79(-0.67%)
Nov 23, 2020 414.75 416.35 408.90 413.94 617,984 +3.45(+0.84%)
Nov 20, 2020 410.92 415.15 410.41 410.49 499,449 +0.22(+0.05%)
Nov 19, 2020 404.40 410.28 403.98 410.26 943,254 -0.44(-0.11%)
Nov 18, 2020 411.00 414.14 408.00 410.70 561,001 -2.59(-0.63%)
Nov 17, 2020 411.78 414.23 409.19 413.29 541,311 -0.03(-0.01%)
Nov 16, 2020 406.96 413.45 406.65 413.32 564,743 +6.70(+1.65%)
Nov 13, 2020 406.59 408.35 403.50 406.61 601,300 +6.66(+1.66%)
Nov 12, 2020 406.04 408.15 399.26 399.95 826,341 -5.17(-1.27%)
Nov 11, 2020 394.80 405.69 394.68 405.12 963,073 +18.17(+4.70%)
Nov 10, 2020 396.46 397.42 385.67 386.95 1,365,347 -6.81(-1.73%)
Nov 09, 2020 404.14 407.64 393.75 393.76 1,314,376 +0.09(+0.02%)
Nov 06, 2020 389.66 394.89 385.87 393.67 733,695 +7.80(+2.02%)
Nov 05, 2020 384.91 387.32 381.29 385.87 1,151,097 +14.72(+3.97%)
Nov 04, 2020 362.10 373.05 360.80 371.15 2,529,736 +10.60(+2.94%)
Nov 03, 2020 357.06 364.75 356.48 360.55 839,506 +6.64(+1.88%)
Nov 02, 2020 353.20 356.93 350.53 353.91 921,681 +5.23(+1.50%)
Oct 30, 2020 351.19 353.14 346.56 348.68 850,597 -9.31(-2.60%)
Oct 29, 2020 350.74 360.84 349.66 358.00 837,885 +7.72(+2.20%)
Oct 28, 2020 347.00 352.41 344.99 350.28 987,288 -3.39(-0.96%)
Oct 27, 2020 355.63 357.69 351.82 353.67 1,003,485 -1.08(-0.30%)
Oct 26, 2020 358.67 361.88 351.38 354.75 932,777 -10.69(-2.92%)
Oct 23, 2020 365.70 366.40 361.17 365.43 484,294 +2.95(+0.81%)
Oct 22, 2020 367.88 368.84 362.38 362.48 635,862 -7.24(-1.96%)
Oct 21, 2020 372.28 375.79 369.70 369.72 372,146 -1.89(-0.51%)
Oct 20, 2020 373.41 375.77 370.94 371.61 369,959 -0.34(-0.09%)
Oct 19, 2020 378.59 378.67 370.48 371.95 406,893 -1.54(-0.41%)
Oct 16, 2020 377.21 378.77 372.49 373.48 615,960 +0.32(+0.09%)
Oct 15, 2020 370.49 374.47 367.52 373.16 814,482 -11.06(-2.88%)
Oct 14, 2020 388.68 391.92 381.79 384.23 989,249 -6.87(-1.76%)
Oct 13, 2020 387.59 394.92 384.47 391.10 1,064,368 +5.90(+1.53%)
Oct 12, 2020 381.72 387.09 381.72 385.20 870,565 +9.70(+2.58%)
Oct 09, 2020 372.42 376.45 372.39 375.50 558,777 +7.82(+2.13%)
Oct 08, 2020 363.70 367.74 363.39 367.68 711,561 +4.91(+1.35%)
Oct 07, 2020 361.44 363.47 358.74 362.77 570,720 +5.49(+1.54%)
Oct 06, 2020 361.22 364.29 355.78 357.27 711,344 -11.58(-3.14%)
Oct 05, 2020 362.14 369.14 361.91 368.86 673,416 +11.69(+3.27%)
Oct 02, 2020 359.49 362.69 357.17 357.17 737,060 -11.59(-3.14%)
Oct 01, 2020 362.51 369.38 361.44 368.76 923,533 +12.30(+3.45%)
Sep 30, 2020 355.99 360.31 354.76 356.46 899,135 -4.57(-1.26%)
Sep 29, 2020 357.24 362.85 356.75 361.03 630,647 +2.84(+0.79%)
Sep 28, 2020 353.21 358.61 351.71 358.19 851,471 +10.21(+2.93%)
Sep 25, 2020 340.58 348.58 338.92 347.98 750,216 +0.31(+0.09%)
Sep 24, 2020 342.35 350.98 341.42 347.67 796,071 +2.51(+0.73%)
Sep 23, 2020 352.55 353.87 344.54 345.16 735,419 -6.83(-1.94%)
Sep 22, 2020 351.37 352.44 346.29 352.00 1,006,140 +1.95(+0.56%)
Sep 21, 2020 342.99 350.41 340.34 350.05 681,665 -3.59(-1.02%)
Sep 18, 2020 357.45 358.05 347.45 353.64 944,866 -0.39(-0.11%)
Sep 17, 2020 343.18 354.88 342.82 354.02 933,374 +4.21(+1.20%)
Sep 16, 2020 359.10 360.05 349.79 349.81 1,008,879 -7.60(-2.13%)
Sep 15, 2020 361.56 361.76 356.30 357.41 742,965 +2.23(+0.63%)
Sep 14, 2020 356.95 357.15 352.69 355.18 596,697 +8.41(+2.42%)
Sep 11, 2020 351.37 354.42 345.19 346.77 702,978 +2.15(+0.62%)
Sep 10, 2020 351.64 354.09 342.72 344.62 702,987 -2.29(-0.66%)
Sep 09, 2020 345.56 349.00 341.25 346.91 877,516 +11.60(+3.46%)
Sep 08, 2020 333.39 341.13 331.35 335.31 1,596,584 -19.37(-5.46%)
Sep 04, 2020 352.82 358.13 340.62 354.68 1,249,738 -8.44(-2.32%)
Sep 03, 2020 375.61 375.81 357.25 363.12 1,304,311 -21.56(-5.60%)
Sep 02, 2020 381.94 387.24 376.95 384.67 936,780 +11.19(+3.00%)
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.