Asml Holdings NY Reg ADR (NQ: ASML )

789.65 USD -14.35 (-1.78%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 812.56 832.68 805.00 804.00 1,201,334 +12.49(+1.58%)
Nov 30, 2021 807.07 821.35 787.15 791.51 1,144,105 -23.50(-2.88%)
Nov 29, 2021 795.01 815.73 789.99 815.01 1,410,102 +64.72(+8.63%)
Nov 26, 2021 786.96 795.92 750.29 750.29 786,306 -52.10(-6.49%)
Nov 24, 2021 782.00 803.48 777.44 802.39 1,246,741 -10.01(-1.23%)
Nov 23, 2021 811.66 819.36 807.07 812.40 1,193,245 -13.35(-1.62%)
Nov 22, 2021 855.00 859.66 824.72 825.75 888,201 -31.42(-3.67%)
Nov 19, 2021 866.85 867.55 854.47 857.17 778,512 -21.95(-2.50%)
Nov 18, 2021 877.42 879.19 875.17 879.12 865,829 +19.66(+2.29%)
Nov 17, 2021 859.20 868.00 857.60 859.46 549,194 +10.46(+1.23%)
Nov 16, 2021 851.52 862.61 847.23 849.00 689,991 -7.72(-0.90%)
Nov 15, 2021 855.00 861.60 852.99 856.72 637,969 +5.09(+0.60%)
Nov 12, 2021 840.00 855.00 835.10 851.63 531,257 +18.24(+2.19%)
Nov 11, 2021 833.27 839.04 829.20 833.39 416,096 +15.54(+1.90%)
Nov 10, 2021 829.61 817.85 736,248 -32.20(-3.79%)
Nov 09, 2021 852.01 855.46 842.00 850.05 676,639 +0.12(+0.01%)
Nov 08, 2021 855.51 856.95 848.00 849.93 728,197 +2.93(+0.35%)
Nov 05, 2021 852.23 854.64 841.64 847.00 735,310 -3.49(-0.41%)
Nov 04, 2021 831.64 853.15 829.60 850.49 1,058,392 +20.47(+2.47%)
Nov 03, 2021 818.40 831.58 810.48 830.02 566,171 +18.00(+2.22%)
Nov 02, 2021 812.32 817.69 811.29 812.02 503,849 +4.57(+0.57%)
Nov 01, 2021 806.91 808.00 796.48 807.45 573,759 -5.43(-0.67%)
Oct 29, 2021 807.23 814.46 804.75 812.88 583,761 -0.31(-0.04%)
Oct 28, 2021 814.12 821.92 810.72 813.19 686,910 +12.19(+1.52%)
Oct 27, 2021 798.06 818.95 797.20 801.00 949,144 +9.77(+1.23%)
Oct 26, 2021 796.40 791.23 741,188 +2.79(+0.35%)
Oct 25, 2021 799.69 803.19 787.01 788.44 785,696 -12.53(-1.56%)
Oct 22, 2021 798.19 796.27 800.97 1,294,777 +13.41(+1.70%)
Oct 21, 2021 764.53 787.56 763.87 787.56 1,082,770 +19.86(+2.59%)
Oct 20, 2021 782.24 785.14 758.24 767.70 1,894,485 -33.26(-4.15%)
Oct 19, 2021 788.18 801.62 786.30 800.96 956,007 +12.74(+1.62%)
Oct 18, 2021 774.09 788.33 772.99 788.22 1,012,091 -1.18(-0.15%)
Oct 15, 2021 780.96 789.64 775.84 789.40 877,401 +11.11(+1.43%)
Oct 14, 2021 769.60 778.64 765.68 778.29 1,371,286 +33.87(+4.55%)
Oct 13, 2021 743.15 749.46 740.00 744.42 1,170,357 +19.37(+2.67%)
Oct 12, 2021 734.00 734.00 722.40 725.05 867,933 +3.16(+0.44%)
Oct 11, 2021 722.78 735.83 721.63 721.89 701,936 -8.38(-1.15%)
Oct 08, 2021 749.36 749.74 729.33 730.27 1,039,660 -16.55(-2.22%)
Oct 07, 2021 745.41 753.67 742.23 746.82 1,266,712 +14.32(+1.95%)
Oct 06, 2021 725.38 734.70 719.01 732.50 972,557 -0.37(-0.05%)
Oct 05, 2021 725.04 742.63 722.62 732.87 1,200,282 +20.08(+2.82%)
Oct 04, 2021 728.90 730.16 709.03 712.79 1,662,800 -29.02(-3.91%)
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.