Asml Holdings NY Reg ADR (NQ: ASML )

744.53 USD +14.45 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 94.71 95.05 94.06 94.69 471,141 +0.06(+0.06%)
Oct 30, 2013 94.72 94.91 93.42 94.64 688,659 +0.44(+0.47%)
Oct 29, 2013 94.61 94.92 93.95 94.20 1,001,154 -0.13(-0.14%)
Oct 28, 2013 93.96 94.62 93.83 94.33 536,549 +0.02(+0.02%)
Oct 25, 2013 94.45 94.47 93.44 94.31 0 +0.22(+0.23%)
Oct 24, 2013 94.32 94.58 93.81 94.09 615,749 +0.77(+0.83%)
Oct 23, 2013 94.54 94.54 93.05 93.32 1,393,900 -0.79(-0.84%)
Oct 22, 2013 94.11 94.55 93.78 94.11 1,763,505 +0.97(+1.04%)
Oct 21, 2013 92.05 93.56 92.05 93.14 1,361,106 +0.30(+0.32%)
Oct 18, 2013 92.38 92.93 91.22 92.84 2,663,827 -1.00(-1.06%)
Oct 17, 2013 92.79 93.95 92.59 93.84 1,593,629 -1.14(-1.20%)
Oct 16, 2013 94.98 96.36 93.96 94.98 2,243,964 -0.17(-0.18%)
Oct 15, 2013 97.31 97.50 94.91 95.15 1,899,575 -1.92(-1.98%)
Oct 14, 2013 97.10 97.39 96.59 97.07 1,105,748 -0.81(-0.83%)
Oct 11, 2013 97.55 98.05 97.43 97.88 0 +0.17(+0.18%)
Oct 10, 2013 96.71 97.82 96.55 97.71 1,053,471 +1.62(+1.68%)
Oct 09, 2013 95.95 96.55 94.10 96.09 1,245,182 -1.34(-1.38%)
Oct 08, 2013 99.96 100.11 97.28 97.43 0 -2.03(-2.04%)
Oct 07, 2013 98.93 99.84 98.89 99.46 0 -1.50(-1.49%)
Oct 04, 2013 100.09 101.03 99.97 100.96 729,123 +0.41(+0.41%)
Oct 03, 2013 101.73 101.85 99.87 100.55 1,603,073 -0.11(-0.11%)
Oct 02, 2013 99.72 100.80 99.03 100.66 407,275 -0.25(-0.25%)
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.