Asml Holdings NY Reg ADR (NQ: ASML )

723.03 USD -21.50 (-2.89%)
Streaming Delayed Price Updated: 2:09 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 93.42 93.70 93.70 93.70 240,300 +0.26(+0.28%)
Dec 30, 2013 94.26 94.29 93.43 93.44 644,474 -0.63(-0.67%)
Dec 27, 2013 94.78 94.83 93.90 94.07 924,986 +0.60(+0.64%)
Dec 26, 2013 92.90 93.67 92.57 93.47 273,502 +0.82(+0.89%)
Dec 24, 2013 91.97 92.85 91.97 92.65 135,757 +0.41(+0.44%)
Dec 23, 2013 92.57 92.66 91.68 92.24 469,405 +0.76(+0.83%)
Dec 20, 2013 91.45 91.78 91.24 91.48 732,315 +0.64(+0.70%)
Dec 19, 2013 90.43 91.08 89.94 90.84 711,904 +1.06(+1.18%)
Dec 18, 2013 88.98 89.98 88.54 89.78 848,173 +1.87(+2.13%)
Dec 17, 2013 88.37 88.44 87.76 87.91 592,103 -0.31(-0.35%)
Dec 16, 2013 88.72 89.33 87.97 88.22 1,263,531 +0.12(+0.14%)
Dec 13, 2013 89.34 89.40 87.82 88.10 1,036,776 -1.27(-1.42%)
Dec 12, 2013 90.54 90.65 89.27 89.37 1,951,014 -1.73(-1.90%)
Dec 11, 2013 91.88 91.98 91.01 91.10 820,506 +0.06(+0.07%)
Dec 10, 2013 91.81 92.04 90.90 91.04 666,436 -0.76(-0.83%)
Dec 09, 2013 92.38 92.85 91.66 91.80 862,554 +0.35(+0.38%)
Dec 06, 2013 90.95 92.07 90.82 91.45 0 +0.31(+0.34%)
Dec 05, 2013 91.94 92.21 90.88 91.14 0 -0.34(-0.37%)
Dec 04, 2013 92.14 93.03 90.95 91.48 841,132 -2.30(-2.45%)
Dec 03, 2013 93.61 94.23 93.39 93.78 522,841 +0.04(+0.04%)
Dec 02, 2013 93.59 94.08 93.42 93.74 378,431 +0.36(+0.39%)
Nov 29, 2013 94.01 94.09 93.28 93.38 0 -0.21(-0.22%)
Nov 27, 2013 93.65 93.84 93.20 93.59 0 +0.83(+0.89%)
Nov 26, 2013 92.53 92.99 91.93 92.76 0 +0.68(+0.74%)
Nov 25, 2013 92.14 92.49 91.63 92.08 755,619 +0.36(+0.39%)
Nov 22, 2013 90.76 91.84 90.59 91.72 0 +1.80(+2.00%)
Nov 21, 2013 89.40 90.18 89.30 89.92 1,380,709 +1.59(+1.80%)
Nov 20, 2013 89.43 89.69 88.29 88.33 908,410 -0.79(-0.89%)
Nov 19, 2013 89.93 90.05 88.53 89.12 0 +0.26(+0.30%)
Nov 18, 2013 89.44 89.83 88.71 88.86 0 -1.07(-1.19%)
Nov 15, 2013 89.04 89.93 88.40 89.93 0 +1.03(+1.16%)
Nov 14, 2013 88.60 89.08 87.88 88.90 3,066,505 +1.96(+2.25%)
Nov 12, 2013 86.68 87.15 86.11 86.94 0 -0.44(-0.50%)
Nov 11, 2013 87.66 88.06 87.22 87.38 1,508,734 +0.01(+0.01%)
Nov 08, 2013 86.66 87.81 86.34 87.37 0 +0.07(+0.08%)
Nov 07, 2013 88.87 89.21 87.26 87.30 1,481,365 -3.24(-3.58%)
Nov 06, 2013 90.59 91.12 90.20 90.54 866,708 +0.02(+0.02%)
Nov 05, 2013 90.06 91.05 89.77 90.52 792,486 -1.25(-1.36%)
Nov 04, 2013 92.18 92.41 91.57 91.77 1,010,515 -0.88(-0.95%)
Nov 01, 2013 93.96 94.36 92.39 92.65 0 -2.04(-2.16%)
Oct 31, 2013 94.71 95.05 94.06 94.69 471,141 +0.06(+0.06%)
Oct 30, 2013 94.72 94.91 93.42 94.64 688,659 +0.44(+0.47%)
Oct 29, 2013 94.61 94.92 93.95 94.20 1,001,154 -0.13(-0.14%)
Oct 28, 2013 93.96 94.62 93.83 94.33 536,549 +0.02(+0.02%)
Oct 25, 2013 94.45 94.47 93.44 94.31 0 +0.22(+0.23%)
Oct 24, 2013 94.32 94.58 93.81 94.09 615,749 +0.77(+0.83%)
Oct 23, 2013 94.54 94.54 93.05 93.32 1,393,900 -0.79(-0.84%)
Oct 22, 2013 94.11 94.55 93.78 94.11 1,763,505 +0.97(+1.04%)
Oct 21, 2013 92.05 93.56 92.05 93.14 1,361,106 +0.30(+0.32%)
Oct 18, 2013 92.38 92.93 91.22 92.84 2,663,827 -1.00(-1.06%)
Oct 17, 2013 92.79 93.95 92.59 93.84 1,593,629 -1.14(-1.20%)
Oct 16, 2013 94.98 96.36 93.96 94.98 2,243,964 -0.17(-0.18%)
Oct 15, 2013 97.31 97.50 94.91 95.15 1,899,575 -1.92(-1.98%)
Oct 14, 2013 97.10 97.39 96.59 97.07 1,105,748 -0.81(-0.83%)
Oct 11, 2013 97.55 98.05 97.43 97.88 0 +0.17(+0.18%)
Oct 10, 2013 96.71 97.82 96.55 97.71 1,053,471 +1.62(+1.68%)
Oct 09, 2013 95.95 96.55 94.10 96.09 1,245,182 -1.34(-1.38%)
Oct 08, 2013 99.96 100.11 97.28 97.43 0 -2.03(-2.04%)
Oct 07, 2013 98.93 99.84 98.89 99.46 0 -1.50(-1.49%)
Oct 04, 2013 100.09 101.03 99.97 100.96 729,123 +0.41(+0.41%)
Oct 03, 2013 101.73 101.85 99.87 100.55 1,603,073 -0.11(-0.11%)
Oct 02, 2013 99.72 100.80 99.03 100.66 407,275 -0.25(-0.25%)
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.