Asml Holdings NY Reg ADR (NQ: ASML )

475.88 -8.74 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 265.30 265.30 261.32 261.97 634,995 -3.68(-1.39%)
Oct 30, 2019 263.16 266.02 261.08 265.65 497,284 +1.05(+0.40%)
Oct 29, 2019 268.88 269.26 264.24 264.60 510,496 -1.91(-0.72%)
Oct 28, 2019 267.39 268.36 265.88 266.51 684,755 +2.52(+0.95%)
Oct 25, 2019 262.45 264.70 261.88 263.99 555,800 -0.98(-0.37%)
Oct 24, 2019 260.80 265.48 260.65 264.97 647,524 +7.31(+2.84%)
Oct 23, 2019 254.85 257.95 253.59 257.66 924,662 +2.37(+0.93%)
Oct 22, 2019 258.81 260.27 255.07 255.29 828,421 -5.14(-1.97%)
Oct 21, 2019 257.78 261.00 257.10 260.43 839,647 +6.01(+2.36%)
Oct 18, 2019 253.99 255.30 252.33 254.42 1,645,100 +0.66(+0.26%)
Oct 17, 2019 256.19 257.17 253.26 253.76 1,546,221 -0.71(-0.28%)
Oct 16, 2019 260.26 260.70 253.53 254.47 1,731,676 -13.07(-4.89%)
Oct 15, 2019 263.44 269.39 263.01 267.54 1,269,218 +5.90(+2.26%)
Oct 14, 2019 259.82 262.00 259.09 261.64 731,803 +1.64(+0.63%)
Oct 11, 2019 258.40 262.46 257.74 260.00 1,041,100 +8.51(+3.38%)
Oct 10, 2019 248.68 254.24 248.38 251.49 836,633 +5.22(+2.12%)
Oct 09, 2019 245.56 247.95 244.84 246.27 437,633 +4.19(+1.73%)
Oct 08, 2019 244.05 245.60 241.51 242.08 577,353 -5.34(-2.16%)
Oct 07, 2019 247.41 249.43 247.18 247.42 562,886 +1.38(+0.56%)
Oct 04, 2019 244.47 246.35 244.18 246.04 524,400 +1.69(+0.69%)
Oct 03, 2019 240.91 244.88 238.54 244.35 548,893 +4.06(+1.69%)
Oct 02, 2019 243.49 243.52 238.29 240.29 712,471 -5.10(-2.08%)
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.