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 (%)
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%)
Dec 01, 2017 174.01 174.22 172.38 172.43 1,143,284 -3.09(-1.76%)
Nov 30, 2017 175.86 176.55 173.78 175.52 1,584,585 +3.08(+1.79%)
Nov 29, 2017 182.47 182.52 172.09 172.44 2,544,837 -11.85(-6.43%)
Nov 28, 2017 184.87 185.05 183.47 184.29 788,290 -0.43(-0.23%)
Nov 27, 2017 185.83 185.94 184.55 184.72 864,477 -1.65(-0.89%)
Nov 24, 2017 185.51 186.37 185.37 186.37 311,379 +3.37(+1.84%)
Nov 22, 2017 184.89 185.19 182.35 183.00 527,060 -2.37(-1.28%)
Nov 21, 2017 182.67 185.45 182.67 185.37 846,225 +3.84(+2.12%)
Nov 20, 2017 179.94 182.36 179.79 181.53 996,713 +1.20(+0.67%)
Nov 17, 2017 181.27 181.37 179.77 180.33 554,103 -1.46(-0.80%)
Nov 16, 2017 179.67 181.92 179.50 181.79 1,853,691 +3.88(+2.18%)
Nov 15, 2017 177.84 178.69 176.55 177.91 494,385 -2.43(-1.35%)
Nov 14, 2017 179.90 180.48 178.65 180.34 382,835 +1.49(+0.83%)
Nov 13, 2017 178.01 179.18 177.79 178.85 415,658 -0.75(-0.42%)
Nov 10, 2017 178.71 179.70 178.19 179.60 692,084 +1.59(+0.89%)
Nov 09, 2017 178.48 178.98 176.22 178.01 685,139 -3.50(-1.93%)
Nov 08, 2017 182.05 182.79 181.17 181.51 677,197 -2.01(-1.10%)
Nov 07, 2017 183.12 183.98 183.07 183.52 611,828 -1.40(-0.76%)
Nov 06, 2017 183.98 185.39 182.93 184.92 503,206 +0.34(+0.18%)
Nov 03, 2017 183.55 184.65 182.59 184.58 470,231 +2.33(+1.28%)
Nov 02, 2017 181.34 182.44 180.89 182.25 553,712 +0.85(+0.47%)
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.