Asml Holdings NY Reg ADR (NQ: ASML )

750.29 USD -52.10 (-6.49%)
Official Closing Price Updated: 2:10 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 105.51 106.36 104.94 105.62 793,959 +0.16(+0.15%)
Oct 28, 2016 104.86 105.95 104.69 105.46 915,504 +1.41(+1.36%)
Oct 27, 2016 105.18 105.27 103.86 104.05 606,837 +0.20(+0.19%)
Oct 26, 2016 104.47 104.73 103.73 103.85 376,159 -0.69(-0.66%)
Oct 25, 2016 104.68 105.14 104.13 104.54 567,413 -0.74(-0.70%)
Oct 24, 2016 104.92 105.42 104.77 105.28 971,798 +0.02(+0.02%)
Oct 21, 2016 103.47 105.32 103.40 105.26 1,638,927 +1.68(+1.62%)
Oct 20, 2016 102.52 103.62 102.52 103.58 739,854 -0.51(-0.49%)
Oct 19, 2016 104.75 104.75 103.20 104.09 1,109,898 +1.76(+1.72%)
Oct 18, 2016 102.51 102.58 101.83 102.33 955,666 +1.17(+1.16%)
Oct 17, 2016 100.62 101.34 100.51 101.16 399,781 +0.04(+0.04%)
Oct 14, 2016 101.58 102.11 100.95 101.12 331,218 +0.73(+0.73%)
Oct 13, 2016 100.59 100.65 100.04 100.39 1,161,237 -2.19(-2.13%)
Oct 12, 2016 102.31 102.67 101.42 102.58 794,472 -0.13(-0.13%)
Oct 11, 2016 105.61 105.64 102.41 102.71 959,122 -4.28(-4.00%)
Oct 10, 2016 107.63 107.74 106.99 106.99 686,411 +0.61(+0.57%)
Oct 07, 2016 107.04 107.17 105.36 106.38 862,322 -2.36(-2.17%)
Oct 06, 2016 108.27 108.99 107.81 108.74 474,177 -0.07(-0.06%)
Oct 05, 2016 109.10 109.30 108.71 108.81 280,105 -0.15(-0.14%)
Oct 04, 2016 109.39 109.85 108.61 108.96 324,284 +0.03(+0.03%)
Oct 03, 2016 109.36 109.61 108.54 108.93 411,061 -0.65(-0.59%)
Sep 30, 2016 109.19 110.14 109.02 109.58 337,978 +0.85(+0.78%)
Sep 29, 2016 109.27 109.74 107.55 108.73 551,490 -1.13(-1.03%)
Sep 28, 2016 109.28 110.04 108.87 109.86 315,193 +0.24(+0.22%)
Sep 27, 2016 107.96 109.80 107.84 109.62 587,436 +0.85(+0.78%)
Sep 26, 2016 108.49 109.16 108.28 108.77 663,300 +0.20(+0.18%)
Sep 23, 2016 108.76 109.26 108.42 108.57 664,713 -0.22(-0.20%)
Sep 22, 2016 109.04 109.56 108.69 108.79 579,501 +2.08(+1.95%)
Sep 21, 2016 105.69 106.87 105.41 106.71 832,535 +1.83(+1.74%)
Sep 20, 2016 104.70 105.28 104.32 104.88 774,706 +1.54(+1.49%)
Sep 19, 2016 103.22 104.18 103.20 103.34 550,597 +1.14(+1.12%)
Sep 16, 2016 102.04 102.49 101.37 102.20 1,039,992 -1.44(-1.39%)
Sep 15, 2016 102.32 103.85 102.10 103.64 1,071,960 +1.66(+1.63%)
Sep 14, 2016 100.98 102.29 100.83 101.98 1,101,119 +0.24(+0.24%)
Sep 13, 2016 102.50 102.98 101.47 101.74 516,181 -1.40(-1.36%)
Sep 12, 2016 101.03 103.27 100.93 103.14 502,053 +1.43(+1.41%)
Sep 09, 2016 103.16 103.48 101.70 101.71 818,180 -2.37(-2.28%)
Sep 08, 2016 104.14 104.74 103.64 104.08 919,659 -2.25(-2.12%)
Sep 07, 2016 108.01 108.30 106.06 106.33 992,086 -1.60(-1.48%)
Sep 06, 2016 107.78 108.04 107.48 107.93 346,264 +0.07(+0.06%)
Sep 02, 2016 108.05 107.86 107.86 107.86 257,500 +0.37(+0.34%)
Sep 01, 2016 106.32 107.53 106.27 107.49 455,405 +0.94(+0.88%)
Aug 31, 2016 106.83 106.94 105.90 106.55 346,394 -0.97(-0.90%)
Aug 30, 2016 108.70 108.73 107.33 107.52 602,805 +0.44(+0.41%)
Aug 29, 2016 106.24 107.12 106.24 107.08 280,363 +0.77(+0.72%)
Aug 26, 2016 106.77 107.98 105.53 106.31 871,179 -0.16(-0.15%)
Aug 25, 2016 106.56 106.79 106.25 106.47 271,670 -0.21(-0.20%)
Aug 24, 2016 107.72 107.85 106.46 106.68 474,196 -1.81(-1.67%)
Aug 23, 2016 108.66 109.14 108.21 108.49 723,616 +1.33(+1.24%)
Aug 22, 2016 106.98 107.35 106.60 107.16 486,326 +0.43(+0.40%)
Aug 19, 2016 106.80 106.97 106.27 106.73 525,398 +0.70(+0.66%)
Aug 18, 2016 106.12 106.52 105.72 106.03 679,520 +0.58(+0.55%)
Aug 17, 2016 105.31 105.79 104.73 105.45 2,084,138 -2.50(-2.32%)
Aug 16, 2016 110.83 110.94 107.01 107.95 1,531,046 -2.88(-2.60%)
Aug 15, 2016 111.28 111.58 110.79 110.83 329,431 +0.56(+0.51%)
Aug 12, 2016 110.94 111.13 109.99 110.27 540,427 -0.42(-0.38%)
Aug 11, 2016 110.65 111.04 110.12 110.69 879,560 +1.20(+1.10%)
Aug 10, 2016 110.31 110.40 109.21 109.49 840,274 -0.40(-0.36%)
Aug 09, 2016 109.46 110.11 109.46 109.89 558,625 +0.64(+0.59%)
Aug 08, 2016 109.25 109.56 109.04 109.25 352,187 -0.35(-0.32%)
Aug 05, 2016 109.95 110.66 109.40 109.60 599,763 -0.49(-0.45%)
Aug 04, 2016 109.70 110.23 109.54 110.09 288,545 +1.64(+1.51%)
Aug 03, 2016 107.95 108.75 107.89 108.45 414,210 -0.93(-0.85%)
Aug 02, 2016 109.57 109.59 108.78 109.38 358,583 -0.32(-0.29%)
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.