Asml Holdings NY Reg ADR (NQ: ASML )

736.14 USD +20.91 (+2.92%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 843.78 844.16 827.21 833.04 579,276 -6.55(-0.78%)
Aug 30, 2021 839.94 843.01 836.76 839.59 491,960 +6.67(+0.80%)
Aug 27, 2021 814.25 834.77 813.77 832.92 659,049 +21.98(+2.71%)
Aug 26, 2021 808.27 815.83 804.16 810.94 450,093 +3.07(+0.38%)
Aug 25, 2021 808.42 813.37 805.00 807.87 471,080 +2.26(+0.28%)
Aug 24, 2021 806.10 807.71 801.58 805.61 461,964 -6.01(-0.74%)
Aug 23, 2021 795.03 812.50 794.57 811.62 723,819 +23.44(+2.97%)
Aug 20, 2021 785.08 790.88 778.01 788.18 507,760 +6.67(+0.85%)
Aug 19, 2021 761.87 784.01 761.21 781.51 513,996 +9.06(+1.17%)
Aug 18, 2021 776.22 785.38 772.03 772.45 452,680 -4.11(-0.53%)
Aug 17, 2021 781.76 783.39 770.40 776.56 483,619 -10.78(-1.37%)
Aug 16, 2021 787.83 790.97 779.74 787.34 426,734 -1.62(-0.21%)
Aug 13, 2021 779.14 789.59 776.54 788.96 454,778 +7.89(+1.01%)
Aug 12, 2021 788.70 788.70 778.60 781.07 764,664 -8.15(-1.03%)
Aug 11, 2021 791.14 793.34 781.42 789.22 421,540 -0.07(-0.01%)
Aug 10, 2021 795.59 797.04 783.83 789.29 589,575 +0.61(+0.08%)
Aug 09, 2021 790.22 792.25 785.60 788.68 477,123 +5.40(+0.69%)
Aug 06, 2021 784.50 787.19 779.90 783.28 556,983 -11.47(-1.44%)
Aug 05, 2021 805.51 805.64 790.32 794.75 723,699 -0.73(-0.09%)
Aug 04, 2021 792.01 798.57 787.80 795.48 629,761 +15.95(+2.05%)
Aug 03, 2021 770.53 780.45 767.51 779.53 533,492 +9.88(+1.28%)
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.