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, 2019 174.71 176.51 174.26 175.03 562,088 -2.16(-1.22%)
Jan 30, 2019 175.15 177.59 173.74 177.19 687,639 +2.58(+1.48%)
Jan 29, 2019 174.44 174.78 172.33 174.61 966,787 +0.46(+0.26%)
Jan 28, 2019 171.74 175.43 171.24 174.15 2,261,164 -2.51(-1.42%)
Jan 25, 2019 173.21 176.84 172.63 176.66 1,352,900 +7.76(+4.59%)
Jan 24, 2019 167.53 169.54 167.29 168.90 1,385,692 +6.78(+4.18%)
Jan 23, 2019 163.33 164.05 160.66 162.12 1,458,911 +2.62(+1.64%)
Jan 22, 2019 160.90 161.00 157.97 159.50 968,549 -3.20(-1.97%)
Jan 18, 2019 159.18 164.01 158.86 162.70 1,664,700 +5.16(+3.28%)
Jan 17, 2019 155.78 158.63 155.22 157.54 952,993 +0.26(+0.17%)
Jan 16, 2019 159.17 159.39 157.19 157.28 537,639 -1.95(-1.22%)
Jan 15, 2019 158.92 160.89 158.28 159.23 482,691 +0.54(+0.34%)
Jan 14, 2019 160.10 160.35 158.26 158.69 680,216 -3.33(-2.06%)
Jan 11, 2019 161.50 163.37 160.87 162.02 639,600 -0.59(-0.36%)
Jan 10, 2019 161.29 163.05 160.51 162.61 1,028,088 -0.31(-0.19%)
Jan 09, 2019 161.90 163.62 160.97 162.92 779,913 +6.49(+4.15%)
Jan 08, 2019 158.50 158.77 155.55 156.43 531,710 -1.16(-0.74%)
Jan 07, 2019 156.50 159.26 155.82 157.59 971,588 +3.52(+2.28%)
Jan 04, 2019 150.65 154.96 150.04 154.07 589,400 +6.39(+4.33%)
Jan 03, 2019 151.19 152.22 147.38 147.68 1,078,585 -8.62(-5.52%)
Jan 02, 2019 154.28 157.25 153.84 156.30 602,503 +0.68(+0.44%)
Dec 31, 2018 156.04 157.03 153.95 155.62 356,500 +0.53(+0.34%)
Dec 28, 2018 157.54 157.69 154.76 155.09 676,500 +0.70(+0.45%)
Dec 27, 2018 149.84 154.41 149.57 154.39 725,797 +1.47(+0.96%)
Dec 26, 2018 146.49 153.01 144.50 152.92 634,466 +7.91(+5.45%)
Dec 24, 2018 149.14 150.49 144.81 145.01 321,500 -3.44(-2.32%)
Dec 21, 2018 151.77 152.59 148.00 148.45 1,805,700 -4.23(-2.77%)
Dec 20, 2018 156.21 156.76 151.69 152.68 2,719,389 -1.20(-0.78%)
Dec 19, 2018 159.95 162.98 153.34 153.88 1,580,648 -8.70(-5.35%)
Dec 18, 2018 163.18 164.73 161.77 162.58 710,212 +1.98(+1.23%)
Dec 17, 2018 161.00 164.20 159.62 160.60 686,481 -0.43(-0.27%)
Dec 14, 2018 162.41 164.18 160.82 161.03 692,500 -3.06(-1.86%)
Dec 13, 2018 165.02 165.61 163.71 164.09 698,173 -1.13(-0.68%)
Dec 12, 2018 166.35 167.34 164.74 165.22 917,715 +3.75(+2.32%)
Dec 11, 2018 163.82 164.85 160.46 161.47 1,475,544 +0.06(+0.04%)
Dec 10, 2018 161.52 163.08 158.81 161.41 915,817 +1.88(+1.18%)
Dec 07, 2018 164.85 165.92 158.90 159.53 1,412,100 -6.82(-4.10%)
Dec 06, 2018 164.53 166.50 162.26 166.35 1,097,288 -3.29(-1.94%)
Dec 04, 2018 175.59 176.31 169.38 169.64 1,625,300 -8.02(-4.51%)
Dec 03, 2018 173.86 178.20 173.13 177.66 2,413,292 +6.31(+3.68%)
Nov 30, 2018 168.96 171.45 168.36 171.35 1,360,900 -0.17(-0.10%)
Nov 29, 2018 172.53 173.25 170.96 171.52 1,079,747 -2.79(-1.60%)
Nov 28, 2018 170.28 174.42 167.75 174.31 613,256 +6.90(+4.12%)
Nov 27, 2018 166.73 168.17 165.63 167.41 544,273 -0.02(-0.01%)
Nov 26, 2018 165.14 167.66 164.29 167.43 1,056,848 +3.77(+2.30%)
Nov 23, 2018 162.12 164.53 162.12 163.66 742,700 -0.25(-0.15%)
Nov 21, 2018 163.91 163.91 163.91 0 +2.58(+1.60%)
Nov 20, 2018 157.04 163.09 156.58 161.33 2,125,550 -2.26(-1.38%)
Nov 19, 2018 168.25 168.54 163.39 163.59 1,475,600 -5.40(-3.20%)
Nov 16, 2018 170.09 171.04 167.88 168.99 3,096,800 -7.80(-4.41%)
Nov 15, 2018 169.46 176.80 168.96 176.79 2,027,399 +4.06(+2.35%)
Nov 14, 2018 173.59 174.58 172.03 172.73 1,166,744 +1.84(+1.08%)
Nov 13, 2018 169.83 173.69 169.49 170.89 1,433,131 +1.89(+1.12%)
Nov 12, 2018 170.13 170.28 167.05 169.00 2,888,225 -6.50(-3.70%)
Nov 09, 2018 172.55 175.86 171.75 175.50 1,748,000 +0.51(+0.29%)
Nov 08, 2018 175.33 177.36 174.20 174.99 1,891,404 -2.43(-1.37%)
Nov 07, 2018 178.26 178.52 176.09 177.42 1,039,424 -0.01(-0.01%)
Nov 06, 2018 174.31 177.67 174.05 177.43 1,493,807 +4.57(+2.64%)
Nov 05, 2018 172.49 173.50 169.71 172.86 567,371 -2.13(-1.22%)
Nov 02, 2018 178.07 178.68 172.82 174.99 948,300 -0.73(-0.42%)
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.