Asml Holdings NY Reg ADR (NQ: ASML )

583.38 +23.31 (+4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 91.33 92.19 91.02 91.02 366,813 +0.20(+0.22%)
Feb 26, 2016 91.10 91.21 90.64 90.82 279,292 +0.90(+1.00%)
Feb 25, 2016 89.42 89.97 88.96 89.92 316,209 +0.71(+0.80%)
Feb 24, 2016 87.87 89.38 87.72 89.21 807,304 +0.63(+0.71%)
Feb 23, 2016 87.42 89.27 87.29 88.58 1,526,587 +0.66(+0.75%)
Feb 22, 2016 87.83 88.47 87.66 87.92 810,820 -0.09(-0.10%)
Feb 19, 2016 87.12 88.55 86.75 88.01 1,254,952 +2.09(+2.43%)
Feb 18, 2016 86.52 86.75 85.83 85.92 672,532 -0.36(-0.42%)
Feb 17, 2016 85.01 86.42 84.95 86.28 812,145 +2.30(+2.74%)
Feb 16, 2016 83.06 84.23 82.72 83.98 758,290 +1.94(+2.36%)
Feb 12, 2016 80.98 82.04 82.04 82.04 1,143,300 +0.23(+0.28%)
Feb 11, 2016 82.44 82.44 80.88 81.81 1,099,920 +0.07(+0.09%)
Feb 10, 2016 84.41 84.73 81.65 81.74 2,413,076 -3.23(-3.80%)
Feb 09, 2016 84.81 86.01 84.69 84.97 1,202,984 -1.39(-1.61%)
Feb 08, 2016 84.96 86.89 84.63 86.36 1,281,109 -2.00(-2.26%)
Feb 05, 2016 89.92 89.92 88.05 88.36 892,981 -3.11(-3.40%)
Feb 04, 2016 90.50 92.18 90.42 91.47 666,826 +0.49(+0.54%)
Feb 03, 2016 90.33 91.22 88.81 90.98 889,299 +2.47(+2.79%)
Feb 02, 2016 90.29 90.38 88.42 88.51 740,107 -3.73(-4.04%)
Feb 01, 2016 91.02 92.74 90.82 92.24 529,140 +0.40(+0.44%)
Jan 29, 2016 89.14 91.93 89.04 91.84 1,173,054 +2.03(+2.26%)
Jan 28, 2016 89.95 90.32 88.93 89.81 1,846,224 +0.10(+0.11%)
Jan 27, 2016 89.85 91.12 89.41 89.71 907,222 -0.48(-0.53%)
Jan 26, 2016 89.61 90.46 89.16 90.19 674,943 +0.47(+0.52%)
Jan 25, 2016 90.28 90.63 89.42 89.72 881,576 -0.64(-0.71%)
Jan 22, 2016 91.22 91.72 90.07 90.36 1,700,685 +3.00(+3.43%)
Jan 21, 2016 86.75 88.08 85.58 87.36 1,254,324 +2.10(+2.46%)
Jan 20, 2016 81.59 86.27 80.97 85.26 4,539,193 +4.94(+6.15%)
Jan 19, 2016 79.79 80.86 79.31 80.32 1,487,534 +2.85(+3.68%)
Jan 15, 2016 78.62 77.47 77.47 77.47 1,550,300 -5.43(-6.55%)
Jan 14, 2016 82.29 83.49 81.07 82.90 1,443,253 +2.89(+3.61%)
Jan 13, 2016 82.71 83.10 79.87 80.01 945,668 -2.64(-3.19%)
Jan 12, 2016 83.35 83.90 81.67 82.65 875,908 +0.34(+0.41%)
Jan 11, 2016 82.98 83.26 81.60 82.31 1,117,889 +2.03(+2.53%)
Jan 08, 2016 81.77 82.09 80.13 80.28 899,388 -2.21(-2.68%)
Jan 07, 2016 82.44 84.15 82.24 82.49 811,233 -2.12(-2.51%)
Jan 06, 2016 83.90 85.22 83.74 84.61 2,323,890 -1.81(-2.09%)
Jan 05, 2016 86.18 87.09 85.66 86.42 813,053 -0.88(-1.01%)
Jan 04, 2016 87.29 87.42 85.91 87.30 2,275,299 -1.47(-1.66%)
Dec 31, 2015 89.99 88.77 88.77 88.77 433,800 -2.57(-2.81%)
Dec 30, 2015 92.12 92.25 91.32 91.34 282,027 -0.58(-0.63%)
Dec 29, 2015 91.51 92.21 91.45 91.92 632,536 +0.35(+0.38%)
Dec 28, 2015 91.67 91.75 90.84 91.57 348,742 +0.13(+0.14%)
Dec 24, 2015 90.90 91.44 91.44 91.44 94,600 +0.12(+0.13%)
Dec 23, 2015 91.04 91.61 90.89 91.32 418,438 +0.92(+1.02%)
Dec 22, 2015 89.84 90.64 89.28 90.40 1,691,121 +1.17(+1.31%)
Dec 21, 2015 89.48 89.87 88.45 89.23 1,048,114 +1.81(+2.07%)
Dec 18, 2015 87.29 87.94 86.99 87.42 500,588 -0.51(-0.58%)
Dec 17, 2015 89.71 89.78 87.93 87.93 662,898 -1.43(-1.60%)
Dec 16, 2015 88.54 89.57 87.73 89.36 627,407 +0.52(+0.59%)
Dec 15, 2015 88.41 89.46 88.25 88.84 505,809 +2.38(+2.75%)
Dec 14, 2015 87.34 87.44 85.68 86.46 668,273 -0.82(-0.94%)
Dec 11, 2015 87.90 88.28 87.15 87.28 486,725 -1.87(-2.10%)
Dec 10, 2015 89.70 90.26 88.93 89.15 472,477 -0.72(-0.80%)
Dec 09, 2015 89.97 91.02 89.28 89.87 1,041,208 -0.65(-0.72%)
Dec 08, 2015 90.13 90.83 89.64 90.52 631,452 -0.80(-0.88%)
Dec 07, 2015 92.25 92.27 91.14 91.32 880,914 -0.68(-0.74%)
Dec 04, 2015 91.37 92.26 91.07 92.00 899,859 +1.03(+1.13%)
Dec 03, 2015 92.98 93.08 90.35 90.97 854,387 -1.35(-1.46%)
Dec 02, 2015 93.35 93.44 92.02 92.32 485,777 -0.92(-0.99%)
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.