Asml Holdings NY Reg ADR (NQ: ASML )

583.38 +23.31 (+4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 121.64 122.00 120.99 121.40 1,435,692 -0.31(-0.25%)
Jan 30, 2017 120.91 121.86 120.02 121.71 1,161,032 -0.06(-0.05%)
Jan 27, 2017 121.44 122.08 121.04 121.77 664,343 +0.64(+0.53%)
Jan 26, 2017 121.30 122.16 121.07 121.13 611,706 -1.65(-1.34%)
Jan 25, 2017 122.51 122.96 122.27 122.78 649,534 +0.23(+0.19%)
Jan 24, 2017 122.28 123.00 122.07 122.55 975,087 +0.38(+0.31%)
Jan 23, 2017 121.97 122.32 120.60 122.17 1,570,353 +0.12(+0.10%)
Jan 20, 2017 121.52 122.31 121.52 122.05 787,454 +0.19(+0.16%)
Jan 19, 2017 120.86 121.99 120.46 121.86 1,933,943 -1.11(-0.90%)
Jan 18, 2017 122.07 125.88 121.94 122.97 4,391,923 +7.06(+6.09%)
Jan 17, 2017 115.63 116.32 114.89 115.91 1,381,371 +0.61(+0.53%)
Jan 13, 2017 115.30 115.30 115.30 0 +0.53(+0.46%)
Jan 12, 2017 113.94 114.82 113.00 114.77 713,915 +1.29(+1.14%)
Jan 11, 2017 112.25 113.51 112.19 113.48 419,644 +0.83(+0.74%)
Jan 10, 2017 112.58 113.13 112.58 112.65 816,605 +0.16(+0.14%)
Jan 09, 2017 111.02 112.73 111.01 112.49 555,492 +1.37(+1.23%)
Jan 06, 2017 110.56 111.59 110.30 111.12 360,614 -0.12(-0.11%)
Jan 05, 2017 110.80 111.90 110.75 111.24 493,762 +1.32(+1.20%)
Jan 04, 2017 109.84 110.35 109.62 109.92 846,218 -0.53(-0.48%)
Jan 03, 2017 110.98 111.28 110.14 110.45 874,654 -1.75(-1.56%)
Dec 30, 2016 112.20 112.20 112.20 0 +1.04(+0.94%)
Dec 29, 2016 110.97 111.37 110.70 111.16 754,901 +0.38(+0.34%)
Dec 28, 2016 110.81 111.31 110.43 110.78 509,889 -0.73(-0.65%)
Dec 27, 2016 110.79 111.62 110.79 111.51 308,803 +0.78(+0.70%)
Dec 23, 2016 110.73 110.73 110.73 0 +0.75(+0.68%)
Dec 22, 2016 110.36 110.42 109.77 109.98 324,231 -0.07(-0.06%)
Dec 21, 2016 110.03 110.30 109.72 110.05 659,506 +0.34(+0.31%)
Dec 20, 2016 109.37 109.80 109.11 109.71 810,489 -0.51(-0.46%)
Dec 19, 2016 108.36 110.48 108.36 110.22 1,709,370 +3.98(+3.75%)
Dec 16, 2016 106.26 106.72 105.96 106.24 865,752 +1.21(+1.15%)
Dec 15, 2016 104.47 105.39 104.32 105.03 655,373 +1.40(+1.35%)
Dec 14, 2016 104.58 104.93 103.53 103.63 390,170 -1.01(-0.97%)
Dec 13, 2016 104.11 104.86 104.00 104.64 309,243 +1.74(+1.69%)
Dec 12, 2016 103.17 103.34 102.41 102.90 308,544 +0.24(+0.23%)
Dec 09, 2016 102.92 103.11 102.09 102.66 362,496 -0.45(-0.44%)
Dec 08, 2016 103.19 103.73 102.65 103.11 478,795 -0.44(-0.42%)
Dec 07, 2016 101.98 103.92 101.83 103.55 566,602 +0.84(+0.82%)
Dec 06, 2016 101.89 102.90 101.79 102.71 399,944 -0.21(-0.20%)
Dec 05, 2016 102.29 103.02 101.69 102.92 819,082 +3.14(+3.15%)
Dec 02, 2016 99.01 100.30 98.84 99.78 701,125 -0.21(-0.21%)
Dec 01, 2016 102.67 102.74 99.68 99.99 837,881 -3.14(-3.04%)
Nov 30, 2016 103.77 103.82 102.93 103.13 434,175 -0.66(-0.64%)
Nov 29, 2016 102.88 104.01 102.71 103.79 1,194,242 +0.16(+0.15%)
Nov 28, 2016 103.30 103.91 103.22 103.63 429,475 -0.51(-0.49%)
Nov 25, 2016 103.99 104.46 103.77 104.14 251,865 -0.96(-0.91%)
Nov 23, 2016 105.10 105.10 105.10 0 -0.22(-0.21%)
Nov 22, 2016 105.45 105.61 104.80 105.32 877,086 +0.23(+0.22%)
Nov 21, 2016 104.09 105.11 104.02 105.09 1,408,246 +0.50(+0.48%)
Nov 18, 2016 103.58 104.75 103.38 104.59 1,914,321 +2.03(+1.98%)
Nov 17, 2016 101.24 102.85 101.19 102.56 1,345,548 +1.86(+1.85%)
Nov 16, 2016 99.20 100.77 99.15 100.70 1,036,572 +0.68(+0.68%)
Nov 15, 2016 99.12 100.28 98.75 100.02 491,658 +0.82(+0.83%)
Nov 14, 2016 98.94 99.77 98.71 99.20 687,842 -1.05(-1.05%)
Nov 11, 2016 99.70 100.51 98.72 100.25 1,212,328 -1.15(-1.13%)
Nov 10, 2016 102.78 103.41 101.62 101.40 934,929 -2.27(-2.19%)
Nov 09, 2016 102.33 103.81 102.33 103.67 496,228 -1.14(-1.09%)
Nov 08, 2016 103.59 105.22 103.53 104.81 517,094 +0.06(+0.06%)
Nov 07, 2016 103.80 104.76 103.60 104.75 412,986 +2.26(+2.21%)
Nov 04, 2016 102.22 103.01 101.48 102.49 792,161 +0.71(+0.70%)
Nov 03, 2016 103.35 103.60 101.78 101.78 707,002 -2.25(-2.16%)
Nov 02, 2016 104.01 104.73 103.67 104.03 564,434 +0.14(+0.13%)
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.