Asml Holdings NY Reg ADR (NQ: ASML )

548.08 +1.65 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 99.06 99.83 98.57 98.82 733,468 -0.88(-0.88%)
Sep 29, 2014 98.91 100.20 98.70 99.70 249,872 -0.36(-0.36%)
Sep 26, 2014 99.58 100.17 99.25 100.06 213,409 +0.88(+0.89%)
Sep 25, 2014 99.58 99.68 98.73 99.18 1,425,769 -1.02(-1.02%)
Sep 24, 2014 98.15 100.27 98.04 100.20 728,556 +1.60(+1.62%)
Sep 23, 2014 98.99 99.33 98.35 98.60 1,023,774 -0.45(-0.45%)
Sep 22, 2014 100.55 100.60 99.05 99.05 1,037,580 -1.78(-1.77%)
Sep 19, 2014 101.05 102.04 100.60 100.83 756,918 -1.30(-1.27%)
Sep 18, 2014 101.27 102.43 101.27 102.13 887,409 +1.69(+1.68%)
Sep 17, 2014 100.77 101.18 100.28 100.44 1,418,187 -0.79(-0.78%)
Sep 16, 2014 99.40 101.71 99.36 101.23 1,625,413 +1.38(+1.38%)
Sep 15, 2014 99.89 100.30 99.35 99.85 1,009,273 +0.93(+0.94%)
Sep 12, 2014 99.30 99.76 98.77 98.92 1,436,144 +0.40(+0.41%)
Sep 11, 2014 97.73 98.63 97.54 98.52 1,365,907 +1.02(+1.05%)
Sep 10, 2014 97.11 97.64 96.72 97.50 903,520 +0.29(+0.30%)
Sep 09, 2014 97.56 97.75 96.74 97.21 453,060 -0.16(-0.16%)
Sep 08, 2014 97.66 98.00 96.97 97.37 813,203 -0.34(-0.35%)
Sep 05, 2014 97.88 98.05 97.40 97.71 557,655 -0.32(-0.33%)
Sep 04, 2014 98.46 99.64 95.81 98.03 2,120,942 +0.00(+0.00%)
Sep 03, 2014 99.65 99.70 97.86 98.03 1,536,442 -2.25(-2.24%)
Sep 02, 2014 96.08 101.01 96.08 100.28 3,084,489 +4.16(+4.33%)
Aug 29, 2014 95.63 96.12 96.12 96.12 793,700 +0.18(+0.19%)
Aug 28, 2014 95.27 96.23 95.06 95.94 771,553 +0.24(+0.25%)
Aug 27, 2014 95.39 95.91 95.11 95.70 318,638 +0.17(+0.18%)
Aug 26, 2014 95.35 96.16 95.35 95.53 369,749 +0.61(+0.64%)
Aug 25, 2014 94.51 95.55 94.43 94.92 450,915 +1.43(+1.53%)
Aug 22, 2014 93.11 93.98 93.03 93.49 1,139,712 -0.61(-0.65%)
Aug 21, 2014 93.33 94.29 93.22 94.10 437,911 +1.64(+1.77%)
Aug 20, 2014 92.70 92.84 92.19 92.46 471,481 -0.64(-0.69%)
Aug 19, 2014 93.11 93.52 92.97 93.10 530,607 +0.24(+0.26%)
Aug 18, 2014 92.37 92.82 91.99 92.86 666,546 +1.06(+1.15%)
Aug 15, 2014 92.00 92.44 90.62 91.80 839,209 +0.71(+0.78%)
Aug 14, 2014 91.26 91.39 90.90 91.09 682,552 -0.20(-0.22%)
Aug 13, 2014 90.99 91.70 90.66 91.29 642,666 -0.08(-0.09%)
Aug 12, 2014 91.41 92.16 91.02 91.37 518,335 -1.23(-1.33%)
Aug 11, 2014 92.18 92.79 91.99 92.60 386,327 +1.19(+1.30%)
Aug 08, 2014 90.57 91.55 90.18 91.41 892,041 -0.30(-0.33%)
Aug 07, 2014 93.15 93.31 91.38 91.71 576,527 -0.41(-0.45%)
Aug 06, 2014 91.32 92.32 91.23 92.12 628,699 +1.29(+1.42%)
Aug 05, 2014 90.94 92.00 90.18 90.83 980,831 -0.24(-0.26%)
Aug 04, 2014 91.84 92.03 90.78 91.07 1,197,378 -1.23(-1.33%)
Aug 01, 2014 93.95 94.41 92.01 92.30 1,395,391 -1.86(-1.98%)
Jul 31, 2014 94.82 95.58 93.36 94.16 2,452,385 -0.98(-1.03%)
Jul 30, 2014 92.30 96.67 91.82 95.14 6,992,992 +11.86(+14.24%)
Jul 29, 2014 83.41 83.72 83.26 83.28 1,190,220 -1.20(-1.42%)
Jul 28, 2014 83.98 84.77 83.54 84.48 1,087,059 -0.49(-0.58%)
Jul 25, 2014 85.87 85.87 84.58 84.97 1,080,398 -1.74(-2.01%)
Jul 24, 2014 86.26 86.92 86.16 86.71 767,435 -0.31(-0.36%)
Jul 23, 2014 87.67 87.70 86.68 87.02 881,918 -0.16(-0.18%)
Jul 22, 2014 87.88 88.10 86.96 87.18 907,075 -0.28(-0.32%)
Jul 21, 2014 87.47 87.86 87.04 87.46 1,524,905 +1.62(+1.89%)
Jul 18, 2014 85.42 86.22 85.31 85.84 1,515,584 -0.37(-0.43%)
Jul 17, 2014 86.86 87.40 85.81 86.21 1,555,995 -2.18(-2.47%)
Jul 16, 2014 87.58 88.48 87.00 88.39 2,103,967 -2.24(-2.47%)
Jul 15, 2014 91.05 91.22 90.42 90.63 1,571,221 -0.13(-0.14%)
Jul 14, 2014 91.31 91.54 90.59 90.76 954,082 -0.66(-0.72%)
Jul 11, 2014 91.40 91.83 90.86 91.42 1,323,120 -1.46(-1.57%)
Jul 10, 2014 92.39 93.44 92.20 92.88 817,984 -0.62(-0.66%)
Jul 09, 2014 93.69 93.85 93.02 93.50 969,588 -1.14(-1.20%)
Jul 08, 2014 95.00 95.17 94.03 94.64 518,854 -1.48(-1.54%)
Jul 07, 2014 95.92 96.24 95.72 96.12 956,137 +0.43(+0.45%)
Jul 03, 2014 95.13 95.69 95.69 95.69 232,600 +1.75(+1.86%)
Jul 02, 2014 93.53 93.96 93.36 93.94 412,318 -0.73(-0.77%)
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.