Asml Holdings NY Reg ADR (NQ: ASML )

449.83 -26.05 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 198.22 198.74 195.00 195.39 623,664 -2.05(-1.04%)
Feb 27, 2018 198.98 200.53 197.44 197.44 860,930 -3.40(-1.69%)
Feb 26, 2018 200.10 201.00 198.36 200.84 1,172,167 +4.02(+2.04%)
Feb 23, 2018 193.95 197.09 193.66 196.82 741,726 +3.53(+1.83%)
Feb 22, 2018 192.52 193.29 796,493 -1.12(-0.58%)
Feb 21, 2018 196.74 197.98 194.27 194.41 703,375 -1.11(-0.57%)
Feb 20, 2018 191.99 197.39 191.97 195.52 764,024 +3.29(+1.71%)
Feb 16, 2018 192.23 192.23 192.23 0 -2.67(-1.37%)
Feb 15, 2018 193.21 195.20 191.30 194.90 1,125,936 +3.56(+1.86%)
Feb 14, 2018 183.71 192.08 183.55 191.34 930,584 +6.10(+3.29%)
Feb 13, 2018 185.28 186.00 183.83 185.24 494,951 -1.10(-0.59%)
Feb 12, 2018 183.33 187.39 183.07 186.34 1,563,388 +2.67(+1.45%)
Feb 09, 2018 182.07 184.91 175.88 183.67 2,070,909 +3.77(+2.10%)
Feb 08, 2018 186.88 187.37 179.10 179.90 1,767,051 -7.25(-3.87%)
Feb 07, 2018 191.10 191.60 187.00 187.15 1,275,462 -6.96(-3.59%)
Feb 06, 2018 194.29 185.84 194.11 2,881,118 +3.62(+1.90%)
Feb 05, 2018 193.34 196.41 188.09 190.49 912,604 -4.08(-2.10%)
Feb 02, 2018 199.34 199.49 194.47 194.57 917,344 -6.85(-3.40%)
Feb 01, 2018 202.08 203.40 200.41 201.42 741,503 -1.54(-0.76%)
Jan 31, 2018 202.39 203.66 202.00 202.96 701,847 +2.73(+1.36%)
Jan 30, 2018 202.86 202.90 200.03 200.23 744,903 -3.79(-1.86%)
Jan 29, 2018 204.34 204.59 201.93 204.02 1,064,510 -2.49(-1.21%)
Jan 26, 2018 204.04 206.67 203.90 206.51 1,069,211 +5.68(+2.83%)
Jan 25, 2018 207.14 208.55 200.65 200.83 1,380,190 -1.42(-0.70%)
Jan 24, 2018 203.51 204.01 200.47 202.25 670,467 -3.18(-1.55%)
Jan 23, 2018 204.42 205.92 204.05 205.43 559,819 -0.11(-0.05%)
Jan 22, 2018 204.50 205.54 203.30 205.54 1,002,342 +0.02(+0.01%)
Jan 19, 2018 205.22 206.03 203.19 205.52 1,123,103 +2.16(+1.06%)
Jan 18, 2018 202.18 205.58 201.81 203.36 3,618,668 +4.18(+2.10%)
Jan 17, 2018 194.99 201.20 194.76 199.18 2,653,322 +12.80(+6.87%)
Jan 16, 2018 187.70 188.33 185.26 186.38 1,518,793 +5.51(+3.05%)
Jan 12, 2018 180.87 180.87 180.87 0 +2.32(+1.30%)
Jan 11, 2018 180.08 180.23 178.05 178.55 831,917 -2.16(-1.20%)
Jan 10, 2018 180.71 669,201 -2.13(-1.16%)
Jan 09, 2018 184.07 184.17 181.24 182.84 854,396 -0.99(-0.54%)
Jan 08, 2018 183.19 184.46 182.81 183.83 763,915 +0.96(+0.52%)
Jan 05, 2018 180.84 183.45 180.75 182.87 516,070 +2.12(+1.17%)
Jan 04, 2018 180.49 181.77 179.40 180.75 915,869 +1.67(+0.93%)
Jan 03, 2018 177.73 179.58 177.68 179.08 1,054,850 +1.35(+0.76%)
Jan 02, 2018 174.14 177.84 173.98 177.73 818,602 +3.91(+2.25%)
Dec 29, 2017 173.82 173.82 173.82 0 -0.38(-0.22%)
Dec 28, 2017 174.11 174.71 173.66 174.20 402,134 +0.16(+0.09%)
Dec 27, 2017 173.20 174.69 172.92 174.04 334,756 +0.95(+0.55%)
Dec 26, 2017 173.65 173.70 171.38 173.09 281,368 -2.13(-1.22%)
Dec 22, 2017 174.26 175.39 173.71 175.22 286,025 +0.68(+0.39%)
Dec 21, 2017 175.73 175.97 174.04 174.54 393,445 -0.63(-0.36%)
Dec 20, 2017 177.06 177.49 174.56 175.17 528,421 -1.86(-1.05%)
Dec 19, 2017 176.14 177.49 175.61 177.03 708,746 +0.66(+0.37%)
Dec 18, 2017 175.47 177.05 174.96 176.37 1,192,005 +2.57(+1.48%)
Dec 15, 2017 171.93 174.14 170.85 173.80 3,118,474 +1.89(+1.10%)
Dec 14, 2017 173.40 174.37 171.61 171.91 935,511 -1.45(-0.84%)
Dec 13, 2017 173.35 174.54 172.38 173.36 828,923 +1.20(+0.70%)
Dec 12, 2017 173.30 173.58 171.81 172.16 1,129,584 -2.97(-1.70%)
Dec 11, 2017 172.53 175.41 172.26 175.13 1,572,068 +3.15(+1.83%)
Dec 08, 2017 173.83 174.54 171.77 171.98 487,002 -0.19(-0.11%)
Dec 07, 2017 170.43 172.83 170.43 172.17 989,734 +1.50(+0.88%)
Dec 06, 2017 169.28 171.35 168.40 170.67 869,467 +0.17(+0.10%)
Dec 05, 2017 169.54 172.98 168.70 170.50 737,754 +1.17(+0.69%)
Dec 04, 2017 175.28 168.35 169.33 1,446,152 -3.10(-1.80%)
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.