Asml Holdings NY Reg ADR (NQ: ASML )

634.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 664.80 665.00 631.40 634.66 1,465,320 -18.60(-2.85%)
Jan 26, 2022 661.63 679.38 644.81 653.26 1,375,701 +4.69(+0.72%)
Jan 25, 2022 652.64 665.97 643.82 648.57 2,097,623 -38.85(-5.65%)
Jan 24, 2022 666.05 688.64 648.63 687.42 2,833,170 -7.31(-1.05%)
Jan 21, 2022 707.29 721.20 694.71 694.73 1,689,588 -11.73(-1.66%)
Jan 20, 2022 724.89 729.98 706.21 706.46 1,534,444 +7.64(+1.09%)
Jan 19, 2022 736.94 738.88 698.71 698.82 1,591,507 -16.41(-2.29%)
Jan 18, 2022 741.03 741.07 714.24 715.23 1,179,579 -29.30(-3.94%)
Jan 14, 2022 744.53 0 +14.45(+1.98%)
Jan 13, 2022 772.41 777.92 728.64 730.08 1,628,214 -12.09(-1.63%)
Jan 12, 2022 739.31 749.45 735.00 742.17 959,665 +13.01(+1.78%)
Jan 11, 2022 706.99 731.44 700.71 729.16 2,120,187 +1.99(+0.27%)
Jan 10, 2022 716.52 727.66 702.30 727.17 1,972,399 -28.93(-3.83%)
Jan 07, 2022 758.39 763.36 743.60 756.10 1,363,367 -7.02(-0.92%)
Jan 06, 2022 739.53 763.76 729.80 763.12 2,040,535 +17.45(+2.34%)
Jan 05, 2022 765.91 766.54 745.04 745.67 1,230,913 -33.52(-4.30%)
Jan 04, 2022 793.63 793.63 763.29 779.19 873,348 -18.30(-2.29%)
Jan 03, 2022 795.74 799.36 784.96 797.49 720,564 +1.35(+0.17%)
Dec 31, 2021 801.51 805.28 795.88 796.14 236,528 -4.08(-0.51%)
Dec 30, 2021 803.69 808.29 800.00 800.22 411,942 -1.76(-0.22%)
Dec 29, 2021 798.11 805.23 794.40 801.98 404,907 -2.79(-0.35%)
Dec 28, 2021 817.30 817.30 803.09 804.77 548,530 -6.66(-0.82%)
Dec 27, 2021 794.40 813.59 794.36 811.43 527,458 +61.14(+8.15%)
Dec 23, 2021 794.64 805.72 750.29 750.29 496,784 -41.83(-5.28%)
Dec 22, 2021 777.80 792.12 775.00 792.12 534,858 +8.78(+1.12%)
Dec 21, 2021 775.73 807.58 765.02 783.34 838,854 +30.46(+4.05%)
Dec 20, 2021 752.88 756.72 744.45 752.88 646,761 +3.01(+0.40%)
Dec 17, 2021 751.16 758.00 743.96 749.87 1,662,082 -5.13(-0.68%)
Dec 16, 2021 799.00 799.84 753.62 755.00 1,006,068 -37.22(-4.70%)
Dec 15, 2021 764.57 792.60 760.66 792.22 909,297 +37.83(+5.01%)
Dec 14, 2021 754.42 760.31 743.25 754.39 842,006 -10.08(-1.32%)
Dec 13, 2021 780.57 781.84 764.34 764.47 609,401 -17.37(-2.22%)
Dec 10, 2021 777.28 783.65 772.48 781.84 602,664 +9.23(+1.19%)
Dec 09, 2021 786.16 790.01 772.36 772.61 708,670 -31.31(-3.89%)
Dec 08, 2021 803.21 805.00 796.19 803.92 551,465 -3.66(-0.45%)
Dec 07, 2021 807.58 809.40 783.72 807.58 982,901 +51.19(+6.77%)
Dec 06, 2021 758.88 761.40 741.40 756.39 1,222,890 -15.13(-1.96%)
Dec 03, 2021 785.97 790.74 759.84 771.52 1,115,592 -17.59(-2.23%)
Dec 02, 2021 784.44 793.00 778.32 789.11 956,126 -14.89(-1.85%)
Dec 01, 2021 812.56 832.68 805.00 804.00 1,201,334 +12.49(+1.58%)
Nov 30, 2021 807.07 821.35 787.15 791.51 1,144,105 -23.50(-2.88%)
Nov 29, 2021 795.01 815.73 789.99 815.01 1,410,102 +64.72(+8.63%)
Nov 26, 2021 786.96 795.92 750.29 750.29 786,306 -52.10(-6.49%)
Nov 24, 2021 782.00 803.48 777.44 802.39 1,246,741 -10.01(-1.23%)
Nov 23, 2021 811.66 819.36 807.07 812.40 1,193,245 -13.35(-1.62%)
Nov 22, 2021 855.00 859.66 824.72 825.75 888,201 -31.42(-3.67%)
Nov 19, 2021 866.85 867.55 854.47 857.17 778,512 -21.95(-2.50%)
Nov 18, 2021 877.42 879.19 875.17 879.12 865,829 +19.66(+2.29%)
Nov 17, 2021 859.20 868.00 857.60 859.46 549,194 +10.46(+1.23%)
Nov 16, 2021 851.52 862.61 847.23 849.00 689,991 -7.72(-0.90%)
Nov 15, 2021 855.00 861.60 852.99 856.72 637,969 +5.09(+0.60%)
Nov 12, 2021 840.00 855.00 835.10 851.63 531,257 +18.24(+2.19%)
Nov 11, 2021 833.27 839.04 829.20 833.39 416,096 +15.54(+1.90%)
Nov 10, 2021 829.61 817.85 736,248 -32.20(-3.79%)
Nov 09, 2021 852.01 855.46 842.00 850.05 676,639 +0.12(+0.01%)
Nov 08, 2021 855.51 856.95 848.00 849.93 728,197 +2.93(+0.35%)
Nov 05, 2021 852.23 854.64 841.64 847.00 735,310 -3.49(-0.41%)
Nov 04, 2021 831.64 853.15 829.60 850.49 1,058,392 +20.47(+2.47%)
Nov 03, 2021 818.40 831.58 810.48 830.02 566,171 +18.00(+2.22%)
Nov 02, 2021 812.32 817.69 811.29 812.02 503,849 +4.57(+0.57%)
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.