Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

909.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	524.23	526.69	511.96	517.64	894,985	-12.66(-2.39%)
Jan 28, 2021	525.34	536.71	520.76	530.29	999,632	+21.89(+4.31%)
Jan 27, 2021	518.42	522.83	506.34	508.40	1,554,137	-23.62(-4.44%)
Jan 26, 2021	545.76	546.21	531.48	532.02	915,688	-18.03(-3.28%)
Jan 25, 2021	544.76	550.64	536.98	550.05	997,458	-1.78(-0.32%)
Jan 22, 2021	546.06	553.06	545.38	551.84	930,380	-1.25(-0.23%)
Jan 21, 2021	550.43	556.05	548.11	553.09	1,313,117	+20.70(+3.89%)
Jan 20, 2021	538.38	540.89	526.36	532.39	1,157,585	-0.12(-0.02%)
Jan 19, 2021	516.51	533.45	514.20	532.50	1,551,370	+21.32(+4.17%)
Jan 15, 2021	515.84	520.24	509.11	511.18	896,945	-16.62(-3.15%)
Jan 14, 2021	513.76	529.50	513.50	527.80	1,496,593	+29.64(+5.95%)
Jan 13, 2021	495.40	499.65	493.62	498.16	530,090	+0.13(+0.03%)
Jan 12, 2021	491.41	498.87	487.93	498.03	672,557	+5.79(+1.18%)
Jan 11, 2021	485.02	493.16	483.98	492.24	726,287	-0.77(-0.16%)
Jan 08, 2021	496.73	498.37	486.19	493.00	757,946	+7.08(+1.46%)
Jan 07, 2021	480.63	487.65	480.19	485.92	966,017	+10.86(+2.29%)
Jan 06, 2021	476.63	484.38	474.59	475.06	1,009,164	-14.67(-3.00%)
Jan 05, 2021	478.87	489.73	478.61	489.73	1,062,021	+5.19(+1.07%)

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.