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 (%)
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%)
Aug 03, 2015 99.34 99.38 97.31 98.14 818,045 -1.03(-1.04%)
Jul 31, 2015 100.27 100.51 98.91 99.17 715,423 +0.08(+0.08%)
Jul 30, 2015 97.87 99.41 97.68 99.09 1,170,506 +0.07(+0.07%)
Jul 29, 2015 98.94 99.33 98.11 99.02 568,397 -0.06(-0.06%)
Jul 28, 2015 97.74 99.81 97.22 99.08 1,558,677 +0.45(+0.46%)
Jul 27, 2015 99.49 99.94 98.33 98.63 844,556 +0.10(+0.10%)
Jul 24, 2015 100.88 101.06 97.45 98.53 1,994,741 -3.40(-3.34%)
Jul 23, 2015 101.18 102.30 100.97 101.93 898,112 +1.09(+1.08%)
Jul 22, 2015 100.06 101.08 99.57 100.84 1,894,416 -0.06(-0.06%)
Jul 21, 2015 101.00 101.96 100.42 100.90 1,525,329 -0.10(-0.10%)
Jul 20, 2015 102.05 102.38 100.76 101.00 1,112,344 +0.45(+0.45%)
Jul 17, 2015 101.00 101.09 99.41 100.55 2,782,530 +0.19(+0.19%)
Jul 16, 2015 104.15 104.24 99.27 100.36 4,115,450 -6.32(-5.92%)
Jul 15, 2015 106.09 108.17 105.75 106.68 2,297,132 +3.61(+3.50%)
Jul 14, 2015 103.26 103.85 102.45 103.07 1,238,158 -0.23(-0.22%)
Jul 13, 2015 103.79 103.89 102.95 103.30 858,960 +0.60(+0.58%)
Jul 10, 2015 103.98 104.14 101.64 102.70 2,272,032 +3.08(+3.09%)
Jul 09, 2015 101.75 102.09 99.20 99.62 1,683,575 +2.48(+2.55%)
Jul 08, 2015 98.10 98.54 96.78 97.14 784,381 -3.02(-3.02%)
Jul 07, 2015 99.27 100.64 97.31 100.16 1,286,732 -1.76(-1.73%)
Jul 06, 2015 101.09 103.11 100.95 101.92 721,324 -2.68(-2.56%)
Jul 02, 2015 105.32 104.60 104.60 104.60 942,800 -1.05(-0.99%)
Jul 01, 2015 107.74 107.90 105.26 105.65 1,305,379 +1.52(+1.46%)
Jun 30, 2015 105.71 105.79 103.22 104.13 754,319 -0.43(-0.41%)
Jun 29, 2015 105.82 106.58 104.03 104.56 1,043,559 -4.22(-3.88%)
Jun 26, 2015 110.65 111.14 108.19 108.78 870,252 -1.48(-1.34%)
Jun 25, 2015 110.84 111.09 109.90 110.26 395,622 +0.29(+0.26%)
Jun 24, 2015 110.55 111.00 109.79 109.97 404,895 -1.04(-0.94%)
Jun 23, 2015 111.94 112.13 110.97 111.01 479,771 -0.90(-0.80%)
Jun 22, 2015 111.97 113.00 111.30 111.91 708,983 +3.10(+2.85%)
Jun 19, 2015 108.96 109.15 108.37 108.81 479,863 -0.12(-0.11%)
Jun 18, 2015 107.15 110.26 107.10 108.93 1,387,500 +1.11(+1.03%)
Jun 17, 2015 107.97 108.43 107.26 107.82 557,607 -1.39(-1.27%)
Jun 16, 2015 108.28 109.55 107.73 109.21 538,637 +0.83(+0.77%)
Jun 15, 2015 106.48 108.54 106.19 108.38 841,837 +0.47(+0.44%)
Jun 12, 2015 107.65 108.56 106.96 107.91 584,425 -2.09(-1.90%)
Jun 11, 2015 111.00 111.80 109.47 110.00 872,734 +1.01(+0.93%)
Jun 10, 2015 108.93 110.07 108.35 108.99 497,377 +0.74(+0.68%)
Jun 09, 2015 108.52 108.68 107.25 108.25 844,055 +0.45(+0.42%)
Jun 08, 2015 108.17 108.60 107.13 107.80 803,123 -1.30(-1.19%)
Jun 05, 2015 109.60 110.01 108.75 109.10 997,498 -1.49(-1.35%)
Jun 04, 2015 112.07 113.68 110.37 110.59 1,372,218 -1.13(-1.01%)
Jun 03, 2015 112.25 112.92 111.44 111.72 1,029,418 +1.67(+1.52%)
Jun 02, 2015 111.37 111.41 110.05 110.05 735,829 -1.58(-1.42%)
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.