Asml Holdings NY Reg ADR (NQ: ASML )

577.32 -11.14 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 179.66 180.97 179.63 180.75 526,466 +2.82(+1.58%)
Oct 30, 2017 178.29 178.84 177.29 177.93 1,268,261 -1.00(-0.56%)
Oct 27, 2017 178.25 179.26 177.13 178.93 703,837 +1.11(+0.62%)
Oct 26, 2017 177.53 178.54 176.87 177.82 428,073 +0.46(+0.26%)
Oct 25, 2017 178.50 178.98 175.72 177.36 560,151 -1.07(-0.60%)
Oct 24, 2017 177.81 178.49 177.25 178.43 614,351 +0.36(+0.20%)
Oct 23, 2017 177.95 179.28 177.29 178.07 1,240,673 +2.85(+1.63%)
Oct 20, 2017 176.01 176.22 174.69 175.22 1,091,296 -0.80(-0.45%)
Oct 19, 2017 174.03 176.29 173.42 176.02 1,120,103 +4.29(+2.50%)
Oct 18, 2017 175.84 175.97 168.62 171.73 2,715,860 -4.61(-2.61%)
Oct 17, 2017 176.01 176.69 174.49 176.34 1,055,281 -0.25(-0.14%)
Oct 16, 2017 175.81 176.60 175.41 176.59 743,193 +0.29(+0.16%)
Oct 13, 2017 176.57 176.87 175.58 176.30 809,522 +2.69(+1.55%)
Oct 12, 2017 172.06 174.89 171.95 173.61 1,302,029 +0.71(+0.41%)
Oct 11, 2017 171.36 173.06 171.08 172.90 859,053 +1.72(+1.00%)
Oct 10, 2017 170.27 171.18 168.92 171.18 522,316 +1.04(+0.61%)
Oct 09, 2017 169.46 170.65 169.30 170.14 352,911 +0.70(+0.41%)
Oct 06, 2017 168.00 170.91 167.70 169.44 1,224,152 +0.92(+0.55%)
Oct 05, 2017 169.55 169.82 167.86 168.52 422,380 -2.67(-1.56%)
Oct 04, 2017 169.97 171.43 169.52 171.19 861,199 +0.73(+0.43%)
Oct 03, 2017 170.46 170.63 169.56 170.46 454,400 -0.24(-0.14%)
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.