Asml Holdings NY Reg ADR (NQ: ASML )

795.40 USD -19.61 (-2.41%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 807.23 814.46 804.75 812.88 583,761 -0.31(-0.04%)
Oct 28, 2021 814.12 821.92 810.72 813.19 686,910 +12.19(+1.52%)
Oct 27, 2021 798.06 818.95 797.20 801.00 949,144 +9.77(+1.23%)
Oct 26, 2021 796.40 791.23 741,188 +2.79(+0.35%)
Oct 25, 2021 799.69 803.19 787.01 788.44 785,696 -12.53(-1.56%)
Oct 22, 2021 798.19 796.27 800.97 1,294,777 +13.41(+1.70%)
Oct 21, 2021 764.53 787.56 763.87 787.56 1,082,770 +19.86(+2.59%)
Oct 20, 2021 782.24 785.14 758.24 767.70 1,894,485 -33.26(-4.15%)
Oct 19, 2021 788.18 801.62 786.30 800.96 956,007 +12.74(+1.62%)
Oct 18, 2021 774.09 788.33 772.99 788.22 1,012,091 -1.18(-0.15%)
Oct 15, 2021 780.96 789.64 775.84 789.40 877,401 +11.11(+1.43%)
Oct 14, 2021 769.60 778.64 765.68 778.29 1,371,286 +33.87(+4.55%)
Oct 13, 2021 743.15 749.46 740.00 744.42 1,170,357 +19.37(+2.67%)
Oct 12, 2021 734.00 734.00 722.40 725.05 867,933 +3.16(+0.44%)
Oct 11, 2021 722.78 735.83 721.63 721.89 701,936 -8.38(-1.15%)
Oct 08, 2021 749.36 749.74 729.33 730.27 1,039,660 -16.55(-2.22%)
Oct 07, 2021 745.41 753.67 742.23 746.82 1,266,712 +14.32(+1.95%)
Oct 06, 2021 725.38 734.70 719.01 732.50 972,558 -0.37(-0.05%)
Oct 05, 2021 725.04 742.63 722.62 732.87 1,200,283 +20.08(+2.82%)
Oct 04, 2021 728.90 730.16 709.03 712.79 1,662,800 -29.02(-3.91%)
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.