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 30, 2015 92.36 93.36 92.09 92.79 464,790 +0.73(+0.79%)
Oct 29, 2015 92.26 92.57 91.68 92.06 517,647 -1.28(-1.37%)
Oct 28, 2015 93.55 94.09 92.26 93.34 618,647 +1.79(+1.96%)
Oct 27, 2015 92.53 92.75 91.27 91.55 544,677 -0.74(-0.80%)
Oct 26, 2015 92.50 92.90 92.11 92.29 614,545 -1.35(-1.44%)
Oct 23, 2015 94.24 94.41 93.24 93.64 1,585,121 +1.32(+1.43%)
Oct 22, 2015 92.03 92.91 91.89 92.32 1,644,811 +2.31(+2.57%)
Oct 21, 2015 90.87 91.24 89.96 90.01 948,631 +0.99(+1.11%)
Oct 20, 2015 88.08 90.47 87.54 89.02 1,108,859 +0.24(+0.27%)
Oct 19, 2015 88.61 88.99 88.03 88.78 502,776 +0.13(+0.15%)
Oct 16, 2015 88.22 89.07 87.75 88.65 892,702 +0.15(+0.17%)
Oct 15, 2015 87.83 89.29 87.15 88.50 2,230,094 +1.23(+1.41%)
Oct 14, 2015 85.01 87.75 84.61 87.27 3,118,233 -0.04(-0.05%)
Oct 13, 2015 88.59 88.87 87.12 87.31 1,047,455 -2.55(-2.84%)
Oct 12, 2015 90.23 90.36 89.62 89.86 742,285 -1.01(-1.11%)
Oct 09, 2015 90.71 91.10 90.28 90.87 542,582 -0.51(-0.56%)
Oct 08, 2015 91.27 91.45 89.88 91.38 974,032 +1.32(+1.47%)
Oct 07, 2015 91.00 91.61 88.85 90.06 873,755 +0.01(+0.01%)
Oct 06, 2015 89.97 90.80 89.29 90.05 738,793 +0.66(+0.74%)
Oct 05, 2015 88.69 90.06 88.53 89.39 951,035 +0.98(+1.11%)
Oct 02, 2015 85.89 88.71 85.45 88.41 950,840 +2.44(+2.84%)
Oct 01, 2015 86.24 86.60 84.51 85.97 1,323,158 -2.01(-2.28%)
Sep 30, 2015 86.97 88.07 86.63 87.98 2,466,367 +2.77(+3.25%)
Sep 29, 2015 82.90 85.53 82.62 85.21 1,352,036 +2.13(+2.56%)
Sep 28, 2015 83.26 83.85 82.43 83.08 1,637,941 -2.27(-2.66%)
Sep 25, 2015 87.01 87.10 84.75 85.35 1,236,534 +1.15(+1.37%)
Sep 24, 2015 82.88 84.93 82.10 84.20 2,316,709 +0.32(+0.38%)
Sep 23, 2015 85.69 85.82 83.71 83.88 1,660,289 -2.80(-3.23%)
Sep 22, 2015 88.40 88.46 85.89 86.68 1,712,687 -2.72(-3.04%)
Sep 21, 2015 90.61 91.06 88.67 89.40 1,379,684 -0.61(-0.68%)
Sep 18, 2015 89.87 91.19 89.49 90.01 1,448,065 -2.78(-3.00%)
Sep 17, 2015 92.17 94.39 91.91 92.79 629,061 -0.92(-0.98%)
Sep 16, 2015 93.65 93.91 92.71 93.71 702,214 +0.38(+0.41%)
Sep 15, 2015 92.48 93.67 92.16 93.33 809,014 +2.40(+2.64%)
Sep 14, 2015 91.49 91.63 90.47 90.93 588,522 -0.75(-0.82%)
Sep 11, 2015 91.61 91.88 90.96 91.68 568,814 -0.53(-0.57%)
Sep 10, 2015 91.77 92.95 90.71 92.21 847,956 +1.14(+1.25%)
Sep 09, 2015 93.92 94.50 90.81 91.07 1,031,204 -2.81(-2.99%)
Sep 08, 2015 93.72 94.47 92.91 93.88 993,442 +2.51(+2.75%)
Sep 04, 2015 90.45 91.37 91.37 91.37 775,100 -1.31(-1.41%)
Sep 03, 2015 93.39 93.93 92.25 92.68 1,240,226 +2.05(+2.26%)
Sep 02, 2015 91.04 91.04 89.21 90.63 1,415,192 +1.47(+1.65%)
Sep 01, 2015 89.76 90.58 88.59 89.16 1,096,092 -1.86(-2.04%)
Aug 31, 2015 91.36 92.08 90.72 91.02 1,173,266 -0.96(-1.04%)
Aug 28, 2015 92.49 93.13 91.43 91.98 1,150,089 +0.07(+0.08%)
Aug 27, 2015 91.17 91.93 90.47 91.91 2,061,717 +3.51(+3.97%)
Aug 26, 2015 89.27 89.30 86.25 88.40 2,111,544 +1.39(+1.60%)
Aug 25, 2015 91.15 91.27 86.36 87.01 2,027,500 +1.71(+2.00%)
Aug 24, 2015 84.44 88.76 82.07 85.30 4,016,841 -0.61(-0.71%)
Aug 21, 2015 88.48 89.42 85.79 85.91 2,453,866 -1.53(-1.75%)
Aug 20, 2015 89.52 89.59 87.00 87.44 1,952,204 -3.48(-3.83%)
Aug 19, 2015 91.12 91.75 90.11 90.92 1,624,574 -1.93(-2.08%)
Aug 18, 2015 94.01 94.03 92.62 92.85 2,576,074 -0.32(-0.34%)
Aug 17, 2015 91.73 93.30 91.48 93.17 2,569,487 +0.48(+0.52%)
Aug 14, 2015 92.25 93.14 91.10 92.69 2,399,903 -2.03(-2.14%)
Aug 13, 2015 96.13 96.36 94.64 94.72 896,390 -2.36(-2.43%)
Aug 12, 2015 96.37 97.40 94.96 97.08 1,106,284 -2.11(-2.13%)
Aug 11, 2015 100.07 100.08 98.60 99.19 638,910 -0.23(-0.23%)
Aug 10, 2015 97.35 99.75 97.35 99.42 777,371 +2.45(+2.53%)
Aug 07, 2015 96.05 96.99 95.67 96.97 501,371 +0.61(+0.63%)
Aug 06, 2015 98.03 98.11 96.24 96.36 1,421,409 -2.27(-2.30%)
Aug 05, 2015 98.47 99.21 98.36 98.63 1,052,142 +1.84(+1.90%)
Aug 04, 2015 98.18 98.37 96.40 96.79 786,608 -1.35(-1.38%)
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.