Asml Holdings NY Reg ADR (NQ: ASML )

811.25 USD +7.25 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 843.78 844.16 827.21 833.04 579,276 -6.55(-0.78%)
Aug 30, 2021 839.94 843.01 836.76 839.59 491,960 +6.67(+0.80%)
Aug 27, 2021 814.25 834.77 813.77 832.92 659,049 +21.98(+2.71%)
Aug 26, 2021 808.27 815.83 804.16 810.94 450,093 +3.07(+0.38%)
Aug 25, 2021 808.42 813.37 805.00 807.87 471,080 +2.26(+0.28%)
Aug 24, 2021 806.10 807.71 801.58 805.61 461,964 -6.01(-0.74%)
Aug 23, 2021 795.03 812.50 794.57 811.62 723,819 +23.44(+2.97%)
Aug 20, 2021 785.08 790.88 778.01 788.18 507,760 +6.67(+0.85%)
Aug 19, 2021 761.87 784.01 761.21 781.51 513,996 +9.06(+1.17%)
Aug 18, 2021 776.22 785.38 772.03 772.45 452,680 -4.11(-0.53%)
Aug 17, 2021 781.76 783.39 770.40 776.56 483,619 -10.78(-1.37%)
Aug 16, 2021 787.83 790.97 779.74 787.34 426,734 -1.62(-0.21%)
Aug 13, 2021 779.14 789.59 776.54 788.96 454,778 +7.89(+1.01%)
Aug 12, 2021 788.70 788.70 778.60 781.07 764,664 -8.15(-1.03%)
Aug 11, 2021 791.14 793.34 781.42 789.22 421,540 -0.07(-0.01%)
Aug 10, 2021 795.59 797.04 783.83 789.29 589,575 +0.61(+0.08%)
Aug 09, 2021 790.22 792.25 785.60 788.68 477,123 +5.40(+0.69%)
Aug 06, 2021 784.50 787.19 779.90 783.28 556,983 -11.47(-1.44%)
Aug 05, 2021 805.51 805.64 790.32 794.75 723,699 -0.73(-0.09%)
Aug 04, 2021 792.01 798.57 787.80 795.48 629,761 +15.95(+2.05%)
Aug 03, 2021 770.53 780.45 767.51 779.53 533,492 +9.88(+1.28%)
Aug 02, 2021 770.81 775.84 768.41 769.65 499,897 +2.91(+0.38%)
Jul 30, 2021 760.77 768.70 756.79 766.74 488,177 +1.03(+0.13%)
Jul 29, 2021 761.63 767.89 759.85 765.71 632,855 +5.85(+0.77%)
Jul 28, 2021 750.00 761.04 745.40 759.86 716,763 +14.26(+1.91%)
Jul 27, 2021 751.17 752.15 733.06 745.60 881,338 -8.49(-1.13%)
Jul 26, 2021 758.20 759.00 748.38 754.09 691,881 +5.95(+0.80%)
Jul 23, 2021 747.79 756.78 743.09 748.14 1,070,166 +18.22(+2.50%)
Jul 22, 2021 733.00 740.05 724.20 729.92 946,162 +8.92(+1.24%)
Jul 21, 2021 705.93 721.09 700.69 721.00 1,284,889 +36.95(+5.40%)
Jul 20, 2021 676.86 688.66 672.93 684.05 805,361 +0.05(+0.01%)
Jul 19, 2021 672.87 684.32 671.59 684.00 854,809 -3.42(-0.50%)
Jul 16, 2021 702.88 706.99 686.87 687.42 578,599 -16.52(-2.35%)
Jul 15, 2021 712.57 713.27 696.84 703.94 729,371 -12.57(-1.75%)
Jul 14, 2021 719.98 723.01 712.88 716.51 852,108 +10.09(+1.43%)
Jul 13, 2021 706.25 710.66 703.60 706.42 632,052 -1.39(-0.20%)
Jul 12, 2021 700.00 708.51 699.17 707.81 618,668 +16.45(+2.38%)
Jul 09, 2021 683.97 693.00 678.93 691.36 583,669 +17.67(+2.62%)
Jul 08, 2021 671.44 675.60 664.83 673.68 849,128 -16.49(-2.39%)
Jul 07, 2021 694.04 695.72 684.37 690.18 442,995 +4.31(+0.63%)
Jul 06, 2021 689.44 693.55 676.70 685.87 788,365 -1.67(-0.24%)
Jul 02, 2021 688.49 689.87 683.70 687.54 449,766 +8.23(+1.21%)
Jul 01, 2021 687.24 691.68 674.53 679.31 997,631 -11.53(-1.67%)
Jun 30, 2021 694.60 696.57 686.59 690.84 766,630 -12.84(-1.82%)
Jun 29, 2021 699.95 705.27 698.20 703.68 399,829 +0.01(+0.00%)
Jun 28, 2021 698.93 705.80 698.67 703.67 624,002 +17.46(+2.54%)
Jun 25, 2021 693.93 695.55 685.97 686.21 431,430 -8.79(-1.26%)
Jun 24, 2021 691.67 697.96 690.67 695.00 469,405 +13.35(+1.96%)
Jun 23, 2021 686.53 689.23 679.55 681.65 523,510 -4.16(-0.61%)
Jun 22, 2021 680.49 687.57 676.26 685.81 542,221 +5.16(+0.76%)
Jun 21, 2021 678.49 681.95 672.40 680.65 565,577 +9.58(+1.43%)
Jun 18, 2021 685.35 687.20 668.57 671.07 1,674,587 -27.76(-3.97%)
Jun 17, 2021 691.36 704.53 691.10 698.83 746,676 -0.22(-0.03%)
Jun 16, 2021 706.05 709.97 693.70 699.05 590,995 -2.73(-0.39%)
Jun 15, 2021 707.60 710.97 696.87 701.78 510,656 -7.55(-1.06%)
Jun 14, 2021 699.51 709.63 695.54 709.33 636,318 +12.30(+1.76%)
Jun 11, 2021 698.20 698.94 691.35 697.03 445,099 -2.91(-0.42%)
Jun 10, 2021 689.36 704.77 686.56 699.94 800,128 +17.35(+2.54%)
Jun 09, 2021 685.00 688.06 680.81 682.59 440,714 +1.86(+0.27%)
Jun 08, 2021 690.67 692.12 676.55 680.73 562,992 -1.25(-0.18%)
Jun 07, 2021 680.18 684.41 676.48 681.98 594,239 -1.32(-0.19%)
Jun 04, 2021 674.80 684.02 673.09 683.30 531,025 +17.41(+2.61%)
Jun 03, 2021 667.35 670.41 660.11 665.89 612,063 -8.20(-1.22%)
Jun 02, 2021 670.52 678.73 668.77 674.09 597,011 +2.29(+0.34%)
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.