Asml Holdings NY Reg ADR (NQ: ASML )

534.95 -13.37 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 170.96 173.09 169.98 172.36 731,417 +3.62(+2.15%)
Oct 30, 2018 166.10 169.41 165.66 168.74 1,307,510 +5.37(+3.29%)
Oct 29, 2018 168.52 169.70 160.38 163.37 745,465 -2.84(-1.71%)
Oct 26, 2018 164.40 169.16 162.26 166.21 875,900 -2.83(-1.67%)
Oct 25, 2018 165.15 170.29 163.69 169.04 1,067,748 +10.88(+6.88%)
Oct 24, 2018 167.30 167.70 157.95 158.16 1,942,715 -14.79(-8.55%)
Oct 23, 2018 167.53 174.42 167.26 172.95 1,260,767 -3.38(-1.92%)
Oct 22, 2018 176.46 177.02 174.26 176.33 518,606 +0.57(+0.32%)
Oct 19, 2018 176.19 178.24 173.71 175.76 740,400 -0.68(-0.39%)
Oct 18, 2018 182.38 182.80 175.85 176.44 847,655 -8.57(-4.63%)
Oct 17, 2018 187.58 189.25 183.31 185.01 1,709,489 +3.29(+1.81%)
Oct 16, 2018 178.38 182.24 177.78 181.72 823,454 +8.37(+4.83%)
Oct 15, 2018 173.42 175.12 172.83 173.35 672,583 -0.93(-0.53%)
Oct 12, 2018 175.46 176.34 171.35 174.28 906,000 +2.50(+1.46%)
Oct 11, 2018 176.09 180.18 169.59 171.78 1,665,215 -0.14(-0.08%)
Oct 10, 2018 174.61 176.52 171.85 171.92 1,515,909 -11.03(-6.03%)
Oct 09, 2018 180.68 183.96 180.39 182.95 596,040 +1.27(+0.70%)
Oct 08, 2018 181.00 182.88 179.69 181.68 603,851 -2.11(-1.15%)
Oct 05, 2018 185.90 186.98 181.59 183.79 691,100 -3.67(-1.96%)
Oct 04, 2018 190.94 191.08 184.90 187.46 610,391 -4.35(-2.27%)
Oct 03, 2018 191.26 192.34 189.94 191.81 826,598 +1.65(+0.87%)
Oct 02, 2018 188.27 192.34 188.27 190.16 421,041 +0.08(+0.04%)
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.