Asml Holdings NY Reg ADR (NQ: ASML )

728.44 USD -16.09 (-2.16%)
Streaming Delayed Price Updated: 11:19 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 156.04 157.03 153.95 155.62 356,500 +0.53(+0.34%)
Dec 28, 2018 157.54 157.69 154.76 155.09 676,500 +0.70(+0.45%)
Dec 27, 2018 149.84 154.41 149.57 154.39 725,797 +1.47(+0.96%)
Dec 26, 2018 146.49 153.01 144.50 152.92 634,466 +7.91(+5.45%)
Dec 24, 2018 149.14 150.49 144.81 145.01 321,500 -3.44(-2.32%)
Dec 21, 2018 151.77 152.59 148.00 148.45 1,805,700 -4.23(-2.77%)
Dec 20, 2018 156.21 156.76 151.69 152.68 2,719,389 -1.20(-0.78%)
Dec 19, 2018 159.95 162.98 153.34 153.88 1,580,648 -8.70(-5.35%)
Dec 18, 2018 163.18 164.73 161.77 162.58 710,212 +1.98(+1.23%)
Dec 17, 2018 161.00 164.20 159.62 160.60 686,481 -0.43(-0.27%)
Dec 14, 2018 162.41 164.18 160.82 161.03 692,500 -3.06(-1.86%)
Dec 13, 2018 165.02 165.61 163.71 164.09 698,173 -1.13(-0.68%)
Dec 12, 2018 166.35 167.34 164.74 165.22 917,715 +3.75(+2.32%)
Dec 11, 2018 163.82 164.85 160.46 161.47 1,475,544 +0.06(+0.04%)
Dec 10, 2018 161.52 163.08 158.81 161.41 915,817 +1.88(+1.18%)
Dec 07, 2018 164.85 165.92 158.90 159.53 1,412,100 -6.82(-4.10%)
Dec 06, 2018 164.53 166.50 162.26 166.35 1,097,288 -3.29(-1.94%)
Dec 04, 2018 175.59 176.31 169.38 169.64 1,625,300 -8.02(-4.51%)
Dec 03, 2018 173.86 178.20 173.13 177.66 2,413,292 +6.31(+3.68%)
Nov 30, 2018 168.96 171.45 168.36 171.35 1,360,900 -0.17(-0.10%)
Nov 29, 2018 172.53 173.25 170.96 171.52 1,079,747 -2.79(-1.60%)
Nov 28, 2018 170.28 174.42 167.75 174.31 613,256 +6.90(+4.12%)
Nov 27, 2018 166.73 168.17 165.63 167.41 544,273 -0.02(-0.01%)
Nov 26, 2018 165.14 167.66 164.29 167.43 1,056,848 +3.77(+2.30%)
Nov 23, 2018 162.12 164.53 162.12 163.66 742,700 -0.25(-0.15%)
Nov 21, 2018 163.91 163.91 163.91 0 +2.58(+1.60%)
Nov 20, 2018 157.04 163.09 156.58 161.33 2,125,550 -2.26(-1.38%)
Nov 19, 2018 168.25 168.54 163.39 163.59 1,475,600 -5.40(-3.20%)
Nov 16, 2018 170.09 171.04 167.88 168.99 3,096,800 -7.80(-4.41%)
Nov 15, 2018 169.46 176.80 168.96 176.79 2,027,399 +4.06(+2.35%)
Nov 14, 2018 173.59 174.58 172.03 172.73 1,166,744 +1.84(+1.08%)
Nov 13, 2018 169.83 173.69 169.49 170.89 1,433,131 +1.89(+1.12%)
Nov 12, 2018 170.13 170.28 167.05 169.00 2,888,225 -6.50(-3.70%)
Nov 09, 2018 172.55 175.86 171.75 175.50 1,748,000 +0.51(+0.29%)
Nov 08, 2018 175.33 177.36 174.20 174.99 1,891,404 -2.43(-1.37%)
Nov 07, 2018 178.26 178.52 176.09 177.42 1,039,424 -0.01(-0.01%)
Nov 06, 2018 174.31 177.67 174.05 177.43 1,493,807 +4.57(+2.64%)
Nov 05, 2018 172.49 173.50 169.71 172.86 567,371 -2.13(-1.22%)
Nov 02, 2018 178.07 178.68 172.82 174.99 948,300 -0.73(-0.42%)
Nov 01, 2018 171.03 176.06 169.65 175.72 1,352,798 +3.36(+1.95%)
Oct 31, 2018 170.96 173.09 169.98 172.36 731,417 +3.62(+2.15%)
Oct 30, 2018 166.10 169.41 165.66 168.74 1,307,510 +5.37(+3.29%)
Oct 29, 2018 168.52 169.70 160.38 163.37 745,465 -2.84(-1.71%)
Oct 26, 2018 164.40 169.16 162.26 166.21 875,900 -2.83(-1.67%)
Oct 25, 2018 165.15 170.29 163.69 169.04 1,067,748 +10.88(+6.88%)
Oct 24, 2018 167.30 167.70 157.95 158.16 1,942,715 -14.79(-8.55%)
Oct 23, 2018 167.53 174.42 167.26 172.95 1,260,767 -3.38(-1.92%)
Oct 22, 2018 176.46 177.02 174.26 176.33 518,606 +0.57(+0.32%)
Oct 19, 2018 176.19 178.24 173.71 175.76 740,400 -0.68(-0.39%)
Oct 18, 2018 182.38 182.80 175.85 176.44 847,655 -8.57(-4.63%)
Oct 17, 2018 187.58 189.25 183.31 185.01 1,709,489 +3.29(+1.81%)
Oct 16, 2018 178.38 182.24 177.78 181.72 823,454 +8.37(+4.83%)
Oct 15, 2018 173.42 175.12 172.83 173.35 672,583 -0.93(-0.53%)
Oct 12, 2018 175.46 176.34 171.35 174.28 906,000 +2.50(+1.46%)
Oct 11, 2018 176.09 180.18 169.59 171.78 1,665,215 -0.14(-0.08%)
Oct 10, 2018 174.61 176.52 171.85 171.92 1,515,909 -11.03(-6.03%)
Oct 09, 2018 180.68 183.96 180.39 182.95 596,040 +1.27(+0.70%)
Oct 08, 2018 181.00 182.88 179.69 181.68 603,851 -2.11(-1.15%)
Oct 05, 2018 185.90 186.98 181.59 183.79 691,100 -3.67(-1.96%)
Oct 04, 2018 190.94 191.08 184.90 187.46 610,391 -4.35(-2.27%)
Oct 03, 2018 191.26 192.34 189.94 191.81 826,598 +1.65(+0.87%)
Oct 02, 2018 188.27 192.34 188.27 190.16 421,041 +0.08(+0.04%)
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.