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 (%)
Sep 29, 2017 170.10 171.53 169.62 171.20 1,677,090 +0.71(+0.42%)
Sep 28, 2017 168.27 171.00 168.14 170.49 1,477,730 +3.55(+2.13%)
Sep 27, 2017 163.20 167.90 163.07 166.94 1,253,877 +4.08(+2.51%)
Sep 26, 2017 161.68 162.92 160.95 162.86 1,180,758 +0.85(+0.52%)
Sep 25, 2017 164.88 165.19 161.15 162.01 849,425 -3.95(-2.38%)
Sep 22, 2017 165.20 166.45 165.08 165.96 303,614 +0.19(+0.11%)
Sep 21, 2017 165.53 166.10 164.17 165.77 1,066,002 +0.58(+0.35%)
Sep 20, 2017 167.92 168.00 163.73 165.19 990,565 -3.10(-1.84%)
Sep 19, 2017 168.64 168.69 167.67 168.29 992,848 +1.30(+0.78%)
Sep 18, 2017 164.81 167.21 164.67 166.99 1,293,984 +4.58(+2.82%)
Sep 15, 2017 163.04 163.13 162.15 162.41 632,294 +0.98(+0.61%)
Sep 14, 2017 160.70 161.89 160.29 161.43 525,541 +1.36(+0.85%)
Sep 13, 2017 160.60 161.00 160.00 160.07 613,937 -1.28(-0.79%)
Sep 12, 2017 162.10 160.86 161.35 439,352 -1.43(-0.88%)
Sep 11, 2017 161.11 162.88 160.94 162.78 698,228 +3.06(+1.92%)
Sep 08, 2017 160.25 161.10 159.09 159.72 659,432 -1.14(-0.71%)
Sep 07, 2017 159.01 160.94 158.32 160.86 1,027,833 +4.38(+2.80%)
Sep 06, 2017 156.31 157.28 155.88 156.48 496,424 +1.67(+1.08%)
Sep 05, 2017 155.91 156.46 153.46 154.81 493,383 -2.47(-1.57%)
Sep 01, 2017 157.16 157.57 156.38 157.28 739,695 +0.97(+0.62%)
Aug 31, 2017 154.92 156.67 154.59 156.31 787,636 +1.50(+0.97%)
Aug 30, 2017 153.84 155.30 153.42 154.81 834,105 -0.34(-0.22%)
Aug 29, 2017 153.63 155.52 153.50 155.15 575,519 +1.03(+0.67%)
Aug 28, 2017 153.67 154.36 153.39 154.12 261,439 -0.10(-0.06%)
Aug 25, 2017 153.74 154.80 153.55 154.22 535,322 +0.77(+0.50%)
Aug 24, 2017 153.29 153.90 152.71 153.45 400,185 +0.05(+0.03%)
Aug 23, 2017 153.90 154.20 153.13 153.40 532,284 -0.97(-0.63%)
Aug 22, 2017 151.90 154.81 151.87 154.37 839,074 +2.78(+1.83%)
Aug 21, 2017 152.16 152.30 150.94 151.59 562,571 -0.67(-0.44%)
Aug 18, 2017 152.00 152.61 150.98 152.26 688,797 +1.61(+1.07%)
Aug 17, 2017 152.86 153.18 150.60 150.65 485,999 -3.02(-1.97%)
Aug 16, 2017 152.20 154.13 152.04 153.67 518,955 +1.21(+0.79%)
Aug 15, 2017 151.45 152.63 151.45 152.46 376,849 -0.15(-0.10%)
Aug 14, 2017 150.86 153.30 150.84 152.61 552,581 +1.42(+0.94%)
Aug 11, 2017 149.39 151.34 148.98 151.19 416,941 +1.01(+0.67%)
Aug 10, 2017 152.46 152.50 150.09 150.18 844,821 -3.38(-2.20%)
Aug 09, 2017 152.66 153.73 152.35 153.56 547,136 +0.43(+0.28%)
Aug 08, 2017 154.48 155.20 152.91 153.13 491,419 -1.29(-0.84%)
Aug 07, 2017 153.35 154.66 153.34 154.42 476,133 +1.48(+0.97%)
Aug 04, 2017 153.06 151.95 152.94 491,180 +0.77(+0.51%)
Aug 03, 2017 152.66 152.83 151.46 152.17 924,664 +1.15(+0.76%)
Aug 02, 2017 152.57 152.89 150.31 151.02 855,206 +0.10(+0.07%)
Aug 01, 2017 151.95 152.10 150.57 150.92 391,582 +0.59(+0.39%)
Jul 31, 2017 151.74 152.34 149.91 150.33 874,730 -2.20(-1.44%)
Jul 28, 2017 151.70 152.88 151.65 152.53 539,053 -0.71(-0.46%)
Jul 27, 2017 154.90 155.73 151.48 153.24 1,019,396 -1.29(-0.83%)
Jul 26, 2017 153.00 154.70 152.91 154.53 768,752 +1.80(+1.18%)
Jul 25, 2017 154.35 154.38 152.56 152.73 974,605 -1.01(-0.66%)
Jul 24, 2017 153.88 154.50 153.06 153.74 1,272,858 -0.55(-0.36%)
Jul 21, 2017 153.09 154.31 152.65 154.29 938,449 +0.47(+0.31%)
Jul 20, 2017 154.35 151.36 153.82 2,971,549 +3.19(+2.12%)
Jul 19, 2017 148.62 150.82 147.96 150.63 2,528,756 +7.38(+5.15%)
Jul 18, 2017 141.28 143.33 141.13 143.25 1,251,980 +3.03(+2.16%)
Jul 17, 2017 140.42 140.79 139.10 140.22 870,023 +0.30(+0.21%)
Jul 14, 2017 138.04 140.00 137.89 139.92 1,164,712 +3.07(+2.24%)
Jul 13, 2017 136.76 137.57 136.37 136.85 484,268 -0.19(-0.14%)
Jul 12, 2017 136.61 137.55 136.27 137.04 841,397 +1.22(+0.90%)
Jul 11, 2017 133.70 136.06 133.67 135.82 1,100,884 +1.01(+0.75%)
Jul 10, 2017 134.00 135.05 133.51 134.81 440,027 +1.92(+1.44%)
Jul 07, 2017 131.83 133.54 131.83 132.89 588,912 +1.67(+1.27%)
Jul 06, 2017 130.79 131.77 130.10 131.22 832,023 -0.26(-0.20%)
Jul 05, 2017 129.49 131.57 129.44 131.48 796,398 +1.81(+1.40%)
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.