Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 665.38 669.86 648.86 649.28 803,238 -16.17(-2.43%)
Mar 30, 2022 680.46 683.13 661.13 665.45 1,061,363 -23.89(-3.47%)
Mar 29, 2022 690.18 694.67 678.19 689.34 1,107,013 +13.91(+2.06%)
Mar 28, 2022 661.12 675.60 657.13 675.43 706,987 +6.63(+0.99%)
Mar 25, 2022 671.18 671.46 653.53 668.80 797,625 -2.46(-0.37%)
Mar 24, 2022 647.60 671.27 644.68 671.26 1,210,398 +24.48(+3.78%)
Mar 23, 2022 650.13 660.41 645.08 646.78 1,027,638 -22.73(-3.39%)
Mar 22, 2022 668.79 678.61 666.17 669.51 1,143,088 +5.67(+0.85%)
Mar 21, 2022 659.28 664.31 650.32 663.84 1,330,100 +2.96(+0.45%)
Mar 18, 2022 631.11 664.32 629.32 660.88 1,738,381 +25.04(+3.94%)
Mar 17, 2022 625.17 638.07 621.62 635.84 879,202 +3.37(+0.53%)
Mar 16, 2022 604.09 632.82 599.92 632.46 1,867,122 +52.42(+9.04%)
Mar 15, 2022 575.39 581.49 567.56 580.04 1,586,885 +18.62(+3.32%)
Mar 14, 2022 582.81 584.71 561.19 561.42 1,668,055 -8.07(-1.42%)
Mar 11, 2022 596.86 597.83 568.55 569.49 842,515 -14.00(-2.40%)
Mar 10, 2022 582.80 591.56 579.53 583.49 756,383 -20.50(-3.39%)
Mar 09, 2022 592.14 609.49 578.39 603.99 1,638,973 +46.95(+8.43%)
Mar 08, 2022 558.05 576.91 543.17 557.04 1,483,032 -1.26(-0.23%)
Mar 07, 2022 600.15 603.28 557.73 558.30 1,677,641 -19.42(-3.36%)
Mar 04, 2022 586.84 592.40 565.39 577.73 2,083,946 -35.45(-5.78%)
Mar 03, 2022 633.82 635.45 609.68 613.18 1,047,921 -23.89(-3.75%)
Mar 02, 2022 624.65 640.03 620.28 637.07 1,065,179 +20.57(+3.34%)
Mar 01, 2022 641.78 646.53 610.06 616.50 1,128,075 -31.40(-4.85%)
Feb 28, 2022 629.57 653.79 629.57 647.90 2,035,579 -0.59(-0.09%)
Feb 25, 2022 638.57 648.51 635.22 648.49 1,332,731 +9.99(+1.57%)
Feb 24, 2022 583.53 640.46 583.41 638.50 2,106,104 +24.41(+3.97%)
Feb 23, 2022 632.90 636.18 613.39 614.09 1,025,462 -8.30(-1.33%)
Feb 22, 2022 620.67 634.77 612.27 622.39 960,572 -7.35(-1.17%)
Feb 18, 2022 629.74 0 -2.53(-0.40%)
Feb 17, 2022 640.90 643.73 631.85 632.27 1,051,366 -13.06(-2.02%)
Feb 16, 2022 632.82 647.40 626.67 645.33 626,876 +7.24(+1.13%)
Feb 15, 2022 629.40 639.97 624.38 638.08 844,957 +27.70(+4.54%)
Feb 14, 2022 608.67 617.22 602.69 610.38 910,620 -0.32(-0.05%)
Feb 11, 2022 639.18 641.88 607.79 610.70 1,148,344 -27.84(-4.36%)
Feb 10, 2022 636.31 658.70 634.77 638.54 988,405 -22.84(-3.45%)
Feb 09, 2022 652.06 663.18 645.34 661.37 866,974 +26.15(+4.12%)
Feb 08, 2022 619.07 637.04 617.85 635.23 766,695 +3.34(+0.53%)
Feb 07, 2022 635.89 642.94 630.44 631.88 534,861 -2.70(-0.43%)
Feb 04, 2022 629.96 642.75 625.34 634.58 888,066 +6.69(+1.07%)
Feb 03, 2022 640.69 626.48 627.89 1,246,470 -39.68(-5.94%)
Feb 02, 2022 668.74 671.94 655.27 667.58 733,241 +5.12(+0.77%)
Feb 01, 2022 663.49 664.62 647.67 662.45 971,577 +35.49(+5.66%)
Jan 28, 2022 615.91 626.97 603.34 626.96 1,378,223 +10.02(+1.62%)
Jan 27, 2022 646.24 646.43 613.77 616.94 1,507,407 -18.08(-2.85%)
Jan 26, 2022 643.16 660.41 626.81 635.02 1,415,214 +4.56(+0.72%)
Jan 25, 2022 634.42 647.38 625.84 630.46 2,157,872 -37.76(-5.65%)
Jan 24, 2022 647.45 669.41 630.52 668.23 2,914,546 -7.11(-1.05%)
Jan 21, 2022 687.54 701.06 675.31 675.33 1,738,117 -11.40(-1.66%)
Jan 20, 2022 704.65 709.60 686.49 686.74 1,578,517 +7.43(+1.09%)
Jan 19, 2022 716.36 718.25 679.20 679.31 1,637,219 -15.95(-2.29%)
Jan 18, 2022 720.34 720.38 694.30 695.26 1,213,459 -28.48(-3.94%)
Jan 14, 2022 723.74 0 +14.05(+1.98%)
Jan 13, 2022 750.84 756.20 708.30 709.70 1,674,980 -11.75(-1.63%)
Jan 12, 2022 718.67 728.52 714.48 721.45 987,229 +12.65(+1.78%)
Jan 11, 2022 687.25 711.02 681.15 708.80 2,181,084 +1.93(+0.27%)
Jan 10, 2022 696.51 707.34 682.69 706.87 2,029,051 -28.12(-3.83%)
Jan 07, 2022 737.22 742.05 722.84 734.99 1,402,526 -6.82(-0.92%)
Jan 06, 2022 718.88 742.43 709.43 741.81 2,099,144 +16.96(+2.34%)
Jan 05, 2022 744.52 745.14 724.24 724.85 1,266,268 -32.58(-4.30%)
Jan 04, 2022 771.47 771.47 741.98 757.43 898,432 -17.79(-2.29%)
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.