Asml Holdings NY Reg ADR (NQ: ASML )

532.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 92.78 92.89 92.16 92.72 368,454 +0.23(+0.25%)
Nov 27, 2015 92.30 92.55 92.06 92.49 200,251 +1.52(+1.67%)
Nov 25, 2015 90.55 90.97 90.97 90.97 424,800 +0.64(+0.71%)
Nov 24, 2015 88.66 90.61 88.63 90.33 1,024,704 +0.06(+0.07%)
Nov 23, 2015 90.13 91.16 89.96 90.27 476,799 -1.17(-1.28%)
Nov 20, 2015 92.82 92.98 91.15 91.44 1,829,878 -1.84(-1.97%)
Nov 19, 2015 92.93 93.90 92.51 93.28 3,388,491 +0.13(+0.14%)
Nov 18, 2015 92.37 93.25 92.10 93.15 2,181,132 +1.17(+1.27%)
Nov 17, 2015 92.21 92.75 91.82 91.98 2,381,255 -0.31(-0.34%)
Nov 16, 2015 90.60 92.48 90.41 92.29 3,582,121 +0.89(+0.97%)
Nov 13, 2015 91.51 92.30 90.68 91.40 1,588,260 -1.37(-1.48%)
Nov 12, 2015 93.59 93.85 92.53 92.77 788,252 -1.18(-1.26%)
Nov 11, 2015 94.37 94.83 93.41 93.95 1,442,933 +0.43(+0.46%)
Nov 10, 2015 93.99 94.01 93.15 93.52 2,305,679 -2.20(-2.30%)
Nov 09, 2015 96.58 96.63 95.17 95.72 480,265 -0.61(-0.63%)
Nov 06, 2015 95.47 96.40 94.76 96.33 736,167 +1.12(+1.18%)
Nov 05, 2015 96.35 96.58 94.61 95.21 792,938 -0.36(-0.38%)
Nov 04, 2015 95.37 95.81 94.78 95.57 429,800 +0.46(+0.48%)
Nov 03, 2015 94.01 95.45 93.66 95.11 538,993 +1.00(+1.06%)
Nov 02, 2015 94.28 94.59 93.54 94.11 528,107 +1.32(+1.42%)
Oct 30, 2015 92.36 93.36 92.09 92.79 464,790 +0.73(+0.79%)
Oct 29, 2015 92.26 92.57 91.68 92.06 517,647 -1.28(-1.37%)
Oct 28, 2015 93.55 94.09 92.26 93.34 618,647 +1.79(+1.96%)
Oct 27, 2015 92.53 92.75 91.27 91.55 544,677 -0.74(-0.80%)
Oct 26, 2015 92.50 92.90 92.11 92.29 614,545 -1.35(-1.44%)
Oct 23, 2015 94.24 94.41 93.24 93.64 1,585,121 +1.32(+1.43%)
Oct 22, 2015 92.03 92.91 91.89 92.32 1,644,811 +2.31(+2.57%)
Oct 21, 2015 90.87 91.24 89.96 90.01 948,631 +0.99(+1.11%)
Oct 20, 2015 88.08 90.47 87.54 89.02 1,108,859 +0.24(+0.27%)
Oct 19, 2015 88.61 88.99 88.03 88.78 502,776 +0.13(+0.15%)
Oct 16, 2015 88.22 89.07 87.75 88.65 892,702 +0.15(+0.17%)
Oct 15, 2015 87.83 89.29 87.15 88.50 2,230,094 +1.23(+1.41%)
Oct 14, 2015 85.01 87.75 84.61 87.27 3,118,233 -0.04(-0.05%)
Oct 13, 2015 88.59 88.87 87.12 87.31 1,047,455 -2.55(-2.84%)
Oct 12, 2015 90.23 90.36 89.62 89.86 742,285 -1.01(-1.11%)
Oct 09, 2015 90.71 91.10 90.28 90.87 542,582 -0.51(-0.56%)
Oct 08, 2015 91.27 91.45 89.88 91.38 974,032 +1.32(+1.47%)
Oct 07, 2015 91.00 91.61 88.85 90.06 873,755 +0.01(+0.01%)
Oct 06, 2015 89.97 90.80 89.29 90.05 738,793 +0.66(+0.74%)
Oct 05, 2015 88.69 90.06 88.53 89.39 951,035 +0.98(+1.11%)
Oct 02, 2015 85.89 88.71 85.45 88.41 950,840 +2.44(+2.84%)
Oct 01, 2015 86.24 86.60 84.51 85.97 1,323,158 -2.01(-2.28%)
Sep 30, 2015 86.97 88.07 86.63 87.98 2,466,367 +2.77(+3.25%)
Sep 29, 2015 82.90 85.53 82.62 85.21 1,352,036 +2.13(+2.56%)
Sep 28, 2015 83.26 83.85 82.43 83.08 1,637,941 -2.27(-2.66%)
Sep 25, 2015 87.01 87.10 84.75 85.35 1,236,534 +1.15(+1.37%)
Sep 24, 2015 82.88 84.93 82.10 84.20 2,316,709 +0.32(+0.38%)
Sep 23, 2015 85.69 85.82 83.71 83.88 1,660,289 -2.80(-3.23%)
Sep 22, 2015 88.40 88.47 85.89 86.68 1,712,687 -2.72(-3.04%)
Sep 21, 2015 90.61 91.06 88.67 89.40 1,379,684 -0.61(-0.68%)
Sep 18, 2015 89.87 91.19 89.49 90.01 1,448,065 -2.78(-3.00%)
Sep 17, 2015 92.17 94.39 91.91 92.79 629,061 -0.92(-0.98%)
Sep 16, 2015 93.65 93.91 92.71 93.71 702,214 +0.38(+0.41%)
Sep 15, 2015 92.48 93.67 92.16 93.33 809,014 +2.40(+2.64%)
Sep 14, 2015 91.49 91.63 90.47 90.93 588,522 -0.75(-0.82%)
Sep 11, 2015 91.61 91.88 90.96 91.68 568,814 -0.53(-0.57%)
Sep 10, 2015 91.77 92.95 90.71 92.21 847,956 +1.14(+1.25%)
Sep 09, 2015 93.92 94.50 90.81 91.07 1,031,204 -2.81(-2.99%)
Sep 08, 2015 93.72 94.47 92.91 93.88 993,442 +2.51(+2.75%)
Sep 04, 2015 90.45 91.37 91.37 91.37 775,100 -1.31(-1.41%)
Sep 03, 2015 93.39 93.94 92.25 92.68 1,240,226 +2.05(+2.26%)
Sep 02, 2015 91.04 91.04 89.21 90.63 1,415,192 +1.47(+1.65%)
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.