Asml Holdings NY Reg ADR (NQ: ASML )

545.26 -16.04 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 206.64 209.01 206.29 208.82 337,454 +2.41(+1.17%)
Apr 29, 2019 205.91 207.26 205.06 206.41 365,821 -0.79(-0.38%)
Apr 26, 2019 204.87 207.26 203.18 207.20 637,900 +0.99(+0.48%)
Apr 25, 2019 206.86 207.31 204.02 206.21 756,667 +0.80(+0.39%)
Apr 24, 2019 205.56 207.81 205.20 205.41 485,662 +0.12(+0.06%)
Apr 23, 2019 204.11 206.11 204.03 205.29 438,240 -0.22(-0.11%)
Apr 22, 2019 204.62 205.87 203.73 205.51 357,497 -0.40(-0.19%)
Apr 18, 2019 206.05 207.03 204.58 205.91 1,008,100 +2.55(+1.25%)
Apr 17, 2019 208.38 208.90 200.58 203.36 1,280,514 -0.26(-0.13%)
Apr 16, 2019 201.38 204.46 201.08 203.62 755,199 +3.78(+1.89%)
Apr 15, 2019 201.28 201.73 199.01 199.84 389,440 -2.98(-1.47%)
Apr 12, 2019 201.83 202.88 200.67 202.82 430,900 +4.91(+2.48%)
Apr 11, 2019 197.72 199.25 197.29 197.91 453,259 -1.88(-0.94%)
Apr 10, 2019 200.09 200.72 198.59 199.79 611,600 -1.78(-0.88%)
Apr 09, 2019 202.10 203.01 201.06 201.57 708,322 -1.99(-0.98%)
Apr 08, 2019 202.00 203.68 201.63 203.56 503,646 +2.17(+1.08%)
Apr 05, 2019 200.50 201.72 200.50 201.39 503,200 +3.01(+1.52%)
Apr 04, 2019 198.25 199.02 197.43 198.38 437,451 +0.64(+0.32%)
Apr 03, 2019 197.16 198.68 196.58 197.74 691,712 +3.90(+2.01%)
Apr 02, 2019 193.98 194.18 192.36 193.84 498,289 +1.36(+0.71%)
Apr 01, 2019 191.24 193.00 190.76 192.48 655,618 +4.43(+2.36%)
Mar 29, 2019 186.28 188.42 185.50 188.05 687,500 +3.85(+2.09%)
Mar 28, 2019 183.60 184.97 182.77 184.20 312,074 +0.14(+0.08%)
Mar 27, 2019 187.13 187.96 183.10 184.06 786,734 -3.23(-1.72%)
Mar 26, 2019 186.19 187.95 186.07 187.29 414,810 +0.96(+0.52%)
Mar 25, 2019 186.33 187.94 185.18 186.33 1,027,852 -1.42(-0.76%)
Mar 22, 2019 191.36 191.89 187.44 187.75 937,000 -6.61(-3.40%)
Mar 21, 2019 189.95 195.46 189.94 194.36 770,192 +3.22(+1.68%)
Mar 20, 2019 189.90 192.69 188.39 191.14 584,146 +0.33(+0.17%)
Mar 19, 2019 191.59 192.55 189.39 190.81 683,603 +0.17(+0.09%)
Mar 18, 2019 190.53 191.43 189.38 190.64 589,531 -2.17(-1.13%)
Mar 15, 2019 187.64 192.96 187.61 192.81 1,445,100 +9.52(+5.19%)
Mar 14, 2019 183.25 184.28 182.73 183.29 524,086 +0.76(+0.42%)
Mar 13, 2019 183.75 183.99 182.39 182.53 418,495 +0.02(+0.01%)
Mar 12, 2019 182.00 183.53 180.81 182.51 509,045 +1.42(+0.78%)
Mar 11, 2019 178.34 182.10 178.31 181.09 609,942 +2.25(+1.26%)
Mar 08, 2019 175.96 178.97 175.57 178.84 415,700 +1.32(+0.74%)
Mar 07, 2019 180.13 180.15 176.93 177.52 648,294 -3.64(-2.01%)
Mar 06, 2019 184.30 184.38 181.04 181.16 499,251 -3.37(-1.83%)
Mar 05, 2019 184.21 185.78 184.15 184.53 258,749 -1.13(-0.61%)
Mar 04, 2019 185.36 186.73 183.56 185.66 558,255 +0.55(+0.30%)
Mar 01, 2019 184.41 185.27 183.16 185.11 389,700 +2.24(+1.22%)
Feb 28, 2019 183.32 183.86 182.57 182.87 318,483 -1.25(-0.68%)
Feb 27, 2019 185.13 185.13 182.27 184.12 387,931 -1.24(-0.67%)
Feb 26, 2019 185.31 186.47 184.69 185.36 660,583 -1.63(-0.87%)
Feb 25, 2019 187.80 188.27 186.29 186.99 737,166 +2.10(+1.14%)
Feb 22, 2019 184.31 185.13 183.31 184.89 495,500 +2.36(+1.29%)
Feb 21, 2019 181.81 183.29 181.14 182.53 712,688 -1.32(-0.72%)
Feb 20, 2019 181.87 184.27 181.81 183.85 600,373 +1.39(+0.76%)
Feb 19, 2019 180.94 183.60 180.93 182.46 900,465 -1.91(-1.04%)
Feb 15, 2019 185.09 185.10 183.50 184.37 824,300 +0.04(+0.02%)
Feb 14, 2019 183.18 184.87 182.66 184.33 1,060,061 +2.02(+1.11%)
Feb 13, 2019 182.62 183.60 182.09 182.31 653,833 -0.48(-0.26%)
Feb 12, 2019 180.32 183.26 180.32 182.79 901,604 +4.27(+2.39%)
Feb 11, 2019 179.42 179.89 178.07 178.52 653,341 -2.55(-1.41%)
Feb 08, 2019 178.11 181.57 177.84 181.07 633,000 -0.03(-0.02%)
Feb 07, 2019 183.56 184.01 180.31 181.10 1,474,535 -5.76(-3.08%)
Feb 06, 2019 184.05 187.05 184.02 186.86 1,554,920 +5.25(+2.89%)
Feb 05, 2019 179.81 182.13 179.56 181.61 650,771 +2.05(+1.14%)
Feb 04, 2019 178.43 179.72 177.86 179.56 542,958 +1.15(+0.64%)
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.