Asml Holdings NY Reg ADR (NQ: ASML )

722.52 USD -22.01 (-2.96%)
Streaming Delayed Price Updated: 3:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 121.50 122.22 121.41 121.69 1,033,589 -1.21(-0.98%)
Feb 27, 2017 122.29 123.02 122.08 122.90 736,534 +0.37(+0.30%)
Feb 24, 2017 122.29 122.95 121.64 122.53 1,443,058 -1.25(-1.01%)
Feb 23, 2017 124.53 124.62 123.25 123.78 764,457 -0.05(-0.04%)
Feb 22, 2017 125.10 125.51 123.58 123.83 2,312,077 -3.76(-2.95%)
Feb 21, 2017 125.28 127.60 125.25 127.59 3,895,811 +0.71(+0.56%)
Feb 17, 2017 126.88 126.88 126.88 0 -0.39(-0.31%)
Feb 16, 2017 126.55 127.44 126.48 127.27 1,023,476 +0.01(+0.01%)
Feb 15, 2017 125.45 127.28 125.30 127.26 900,835 +1.01(+0.80%)
Feb 14, 2017 126.08 126.50 125.62 126.25 1,825,951 -0.25(-0.20%)
Feb 13, 2017 126.14 126.64 125.75 126.50 1,053,349 +1.65(+1.32%)
Feb 10, 2017 124.80 125.25 124.15 124.85 791,703 +0.33(+0.27%)
Feb 09, 2017 124.41 125.51 124.32 124.52 820,620 +0.43(+0.35%)
Feb 08, 2017 123.41 124.26 122.99 124.09 853,088 +0.83(+0.67%)
Feb 07, 2017 122.03 123.57 121.87 123.26 1,117,990 +1.03(+0.84%)
Feb 06, 2017 122.24 122.63 121.87 122.23 261,499 -0.78(-0.63%)
Feb 03, 2017 122.91 123.57 122.87 123.01 358,736 +0.27(+0.22%)
Feb 02, 2017 123.09 123.19 122.29 122.74 632,842 +1.43(+1.18%)
Feb 01, 2017 121.65 122.11 121.00 121.31 1,324,600 -0.09(-0.07%)
Jan 31, 2017 121.64 122.00 120.99 121.40 1,435,692 -0.31(-0.25%)
Jan 30, 2017 120.91 121.86 120.02 121.71 1,161,032 -0.06(-0.05%)
Jan 27, 2017 121.44 122.08 121.04 121.77 664,343 +0.64(+0.53%)
Jan 26, 2017 121.30 122.16 121.07 121.13 611,706 -1.65(-1.34%)
Jan 25, 2017 122.51 122.96 122.27 122.78 649,534 +0.23(+0.19%)
Jan 24, 2017 122.28 123.00 122.07 122.55 975,087 +0.38(+0.31%)
Jan 23, 2017 121.97 122.32 120.60 122.17 1,570,353 +0.12(+0.10%)
Jan 20, 2017 121.52 122.31 121.52 122.05 787,454 +0.19(+0.16%)
Jan 19, 2017 120.86 121.99 120.46 121.86 1,933,943 -1.11(-0.90%)
Jan 18, 2017 122.07 125.88 121.94 122.97 4,391,923 +7.06(+6.09%)
Jan 17, 2017 115.63 116.32 114.89 115.91 1,381,371 +0.61(+0.53%)
Jan 13, 2017 115.30 115.30 115.30 0 +0.53(+0.46%)
Jan 12, 2017 113.94 114.82 113.00 114.77 713,915 +1.29(+1.14%)
Jan 11, 2017 112.25 113.51 112.19 113.48 419,644 +0.83(+0.74%)
Jan 10, 2017 112.58 113.13 112.58 112.65 816,605 +0.16(+0.14%)
Jan 09, 2017 111.02 112.73 111.01 112.49 555,492 +1.37(+1.23%)
Jan 06, 2017 110.56 111.59 110.30 111.12 360,614 -0.12(-0.11%)
Jan 05, 2017 110.80 111.90 110.75 111.24 493,762 +1.32(+1.20%)
Jan 04, 2017 109.84 110.35 109.62 109.92 846,218 -0.53(-0.48%)
Jan 03, 2017 110.98 111.28 110.14 110.45 874,654 -1.75(-1.56%)
Dec 30, 2016 112.20 112.20 112.20 0 +1.04(+0.94%)
Dec 29, 2016 110.97 111.37 110.70 111.16 754,901 +0.38(+0.34%)
Dec 28, 2016 110.81 111.31 110.43 110.78 509,889 -0.73(-0.65%)
Dec 27, 2016 110.79 111.62 110.79 111.51 308,803 +0.78(+0.70%)
Dec 23, 2016 110.73 110.73 110.73 0 +0.75(+0.68%)
Dec 22, 2016 110.36 110.42 109.77 109.98 324,231 -0.07(-0.06%)
Dec 21, 2016 110.03 110.30 109.72 110.05 659,506 +0.34(+0.31%)
Dec 20, 2016 109.37 109.80 109.11 109.71 810,489 -0.51(-0.46%)
Dec 19, 2016 108.36 110.48 108.36 110.22 1,709,370 +3.98(+3.75%)
Dec 16, 2016 106.26 106.72 105.96 106.24 865,752 +1.21(+1.15%)
Dec 15, 2016 104.47 105.39 104.32 105.03 655,373 +1.40(+1.35%)
Dec 14, 2016 104.58 104.93 103.53 103.63 390,170 -1.01(-0.97%)
Dec 13, 2016 104.11 104.86 104.00 104.64 309,243 +1.74(+1.69%)
Dec 12, 2016 103.17 103.34 102.41 102.90 308,544 +0.24(+0.23%)
Dec 09, 2016 102.92 103.11 102.09 102.66 362,496 -0.45(-0.44%)
Dec 08, 2016 103.19 103.73 102.65 103.11 478,795 -0.44(-0.42%)
Dec 07, 2016 101.98 103.92 101.83 103.55 566,602 +0.84(+0.82%)
Dec 06, 2016 101.89 102.90 101.79 102.71 399,944 -0.21(-0.20%)
Dec 05, 2016 102.29 103.02 101.68 102.92 819,082 +3.14(+3.15%)
Dec 02, 2016 99.01 100.30 98.84 99.78 701,125 -0.21(-0.21%)
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.