Asml Holdings NY Reg ADR (NQ: ASML )

803.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 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%)
Oct 01, 2018 190.87 192.52 189.51 190.08 517,779 +2.06(+1.10%)
Sep 28, 2018 185.53 188.27 185.46 188.02 609,700 -0.72(-0.38%)
Sep 27, 2018 188.11 189.84 187.74 188.74 298,676 -0.06(-0.03%)
Sep 26, 2018 186.80 191.30 186.59 188.80 700,978 -1.41(-0.74%)
Sep 25, 2018 192.12 192.35 189.16 190.21 515,860 -1.26(-0.66%)
Sep 24, 2018 190.76 191.58 189.44 191.47 509,367 +3.04(+1.61%)
Sep 21, 2018 189.44 190.10 187.96 188.43 1,116,600 -3.06(-1.60%)
Sep 20, 2018 191.19 192.06 189.84 191.49 561,129 +2.44(+1.29%)
Sep 19, 2018 186.68 189.28 186.28 189.05 1,053,818 +2.48(+1.33%)
Sep 18, 2018 184.71 187.61 184.71 186.57 686,955 +3.48(+1.90%)
Sep 17, 2018 184.05 185.04 182.75 183.09 574,955 -1.26(-0.68%)
Sep 14, 2018 183.44 185.01 182.27 184.35 1,095,300 +2.35(+1.29%)
Sep 13, 2018 182.31 184.63 181.15 182.00 2,444,871 +6.63(+3.78%)
Sep 12, 2018 177.38 177.48 172.69 175.37 3,094,681 -8.00(-4.36%)
Sep 11, 2018 182.46 183.85 181.28 183.37 610,484 -2.30(-1.24%)
Sep 10, 2018 187.63 187.71 184.58 185.67 1,003,782 +4.80(+2.65%)
Sep 07, 2018 181.20 184.43 180.28 180.87 889,600 -3.58(-1.94%)
Sep 06, 2018 191.56 192.13 183.43 184.45 2,100,194 -10.67(-5.47%)
Sep 05, 2018 197.80 198.15 194.20 195.12 633,668 -4.36(-2.19%)
Sep 04, 2018 199.05 199.90 197.33 199.48 692,527 -5.57(-2.72%)
Aug 31, 2018 205.05 205.05 205.05 0 -0.15(-0.07%)
Aug 30, 2018 205.38 206.85 204.73 205.20 352,816 -1.62(-0.78%)
Aug 29, 2018 205.58 207.57 205.51 206.82 401,527 +0.13(+0.06%)
Aug 28, 2018 207.62 208.06 204.94 206.69 437,553 -1.90(-0.91%)
Aug 27, 2018 206.16 209.23 205.48 208.59 546,188 +5.61(+2.76%)
Aug 24, 2018 201.69 203.18 201.52 202.98 301,900 +3.44(+1.72%)
Aug 23, 2018 201.83 202.22 199.36 199.54 374,625 -1.27(-0.63%)
Aug 22, 2018 200.14 201.15 199.21 200.81 385,877 +0.32(+0.16%)
Aug 21, 2018 199.81 201.61 199.49 200.49 699,047 +1.00(+0.50%)
Aug 20, 2018 198.83 199.95 197.52 199.49 538,303 +2.12(+1.07%)
Aug 17, 2018 194.74 197.66 193.90 197.37 730,900 -0.49(-0.25%)
Aug 16, 2018 198.27 199.60 197.27 197.86 1,250,593 +0.72(+0.37%)
Aug 15, 2018 201.27 201.60 195.82 197.14 1,281,397 -8.47(-4.12%)
Aug 14, 2018 207.14 207.33 204.93 205.61 408,815 +0.91(+0.44%)
Aug 13, 2018 204.91 206.04 204.50 204.70 914,403 +0.81(+0.40%)
Aug 10, 2018 204.74 205.60 202.65 203.89 851,400 -5.28(-2.52%)
Aug 09, 2018 213.22 213.39 209.03 209.17 1,016,754 -3.83(-1.80%)
Aug 08, 2018 213.65 214.37 212.89 213.00 491,845 -0.56(-0.26%)
Aug 07, 2018 214.54 215.00 212.97 213.56 537,582 -0.01(-0.00%)
Aug 06, 2018 212.99 213.76 212.38 213.57 501,035 -1.21(-0.56%)
Aug 03, 2018 214.06 214.93 212.35 214.78 456,100 -1.04(-0.48%)
Aug 02, 2018 212.67 216.12 212.20 215.82 613,856 +1.91(+0.89%)
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.