Asml Holdings NY Reg ADR (NQ: ASML )

729.37 USD +14.13 (+1.98%)
Streaming Delayed Price Updated: 9:36 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 572.34 573.49 560.70 567.09 946,600 +7.32(+1.31%)
Feb 25, 2021 582.63 586.40 559.66 559.77 1,286,470 -35.24(-5.92%)
Feb 24, 2021 573.34 595.96 565.55 595.01 1,023,026 +18.94(+3.29%)
Feb 23, 2021 569.43 579.18 560.13 576.07 1,004,144 -2.43(-0.42%)
Feb 22, 2021 587.62 590.12 576.50 578.50 751,175 -15.90(-2.67%)
Feb 19, 2021 591.84 600.75 589.39 594.40 821,500 +11.92(+2.05%)
Feb 18, 2021 584.36 589.46 576.05 582.48 716,708 -5.10(-0.87%)
Feb 17, 2021 598.35 598.48 581.46 587.58 825,063 -15.56(-2.58%)
Feb 16, 2021 605.36 608.71 599.17 603.14 621,613 +5.15(+0.86%)
Feb 12, 2021 591.97 601.46 589.15 597.99 732,500 +6.48(+1.10%)
Feb 11, 2021 574.63 591.79 573.83 591.51 975,426 +24.62(+4.34%)
Feb 10, 2021 571.43 573.06 559.70 566.89 458,584 +1.39(+0.25%)
Feb 09, 2021 566.54 571.93 565.49 565.50 483,308 +1.50(+0.27%)
Feb 08, 2021 557.97 566.93 557.97 564.00 716,885 +11.19(+2.02%)
Feb 05, 2021 554.96 556.14 551.02 552.81 461,600 -2.63(-0.47%)
Feb 04, 2021 546.96 555.98 544.28 555.44 554,536 +12.53(+2.31%)
Feb 03, 2021 551.29 551.72 541.95 542.91 634,739 -10.59(-1.91%)
Feb 02, 2021 553.78 556.79 549.45 553.50 721,563 -0.89(-0.16%)
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.