Asml Holdings NY Reg ADR (NQ: ASML )

694.73 USD -11.73 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 760.77 768.70 756.79 766.74 488,177 +1.03(+0.13%)
Jul 29, 2021 761.63 767.89 759.85 765.71 632,855 +5.85(+0.77%)
Jul 28, 2021 750.00 761.04 745.40 759.86 716,763 +14.26(+1.91%)
Jul 27, 2021 751.17 752.15 733.06 745.60 881,338 -8.49(-1.13%)
Jul 26, 2021 758.20 759.00 748.38 754.09 691,881 +5.95(+0.80%)
Jul 23, 2021 747.79 756.78 743.09 748.14 1,070,166 +18.22(+2.50%)
Jul 22, 2021 733.00 740.05 724.20 729.92 946,162 +8.92(+1.24%)
Jul 21, 2021 705.93 721.09 700.69 721.00 1,284,889 +36.95(+5.40%)
Jul 20, 2021 676.86 688.66 672.93 684.05 805,361 +0.05(+0.01%)
Jul 19, 2021 672.87 684.32 671.59 684.00 854,809 -3.42(-0.50%)
Jul 16, 2021 702.88 706.99 686.87 687.42 578,599 -16.52(-2.35%)
Jul 15, 2021 712.57 713.27 696.84 703.94 729,371 -12.57(-1.75%)
Jul 14, 2021 719.98 723.01 712.88 716.51 852,108 +10.09(+1.43%)
Jul 13, 2021 706.25 710.66 703.60 706.42 632,052 -1.39(-0.20%)
Jul 12, 2021 700.00 708.51 699.17 707.81 618,668 +16.45(+2.38%)
Jul 09, 2021 683.97 693.00 678.93 691.36 583,669 +17.67(+2.62%)
Jul 08, 2021 671.44 675.60 664.83 673.68 849,128 -16.49(-2.39%)
Jul 07, 2021 694.04 695.72 684.37 690.18 442,995 +4.31(+0.63%)
Jul 06, 2021 689.44 693.55 676.70 685.87 788,365 -1.67(-0.24%)
Jul 02, 2021 688.49 689.87 683.70 687.54 449,766 +8.23(+1.21%)
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.