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 )

852.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2021 820.04 820.41 803.94 809.61 596,042 -6.37(-0.78%)
Aug 30, 2021 816.31 819.30 813.22 815.97 506,199 +6.48(+0.80%)
Aug 27, 2021 791.35 811.29 790.88 809.49 678,124 +21.36(+2.71%)
Aug 26, 2021 785.53 792.88 781.54 788.13 463,120 +2.98(+0.38%)
Aug 25, 2021 785.68 790.49 782.36 785.14 484,715 +2.20(+0.28%)
Aug 24, 2021 783.42 784.99 779.03 782.95 475,335 -5.84(-0.74%)
Aug 23, 2021 772.67 789.64 772.22 788.79 744,769 +22.78(+2.97%)
Aug 20, 2021 763.00 768.63 756.12 766.01 522,456 +6.48(+0.85%)
Aug 19, 2021 740.44 761.96 739.80 759.53 528,873 +8.80(+1.17%)
Aug 18, 2021 754.38 763.29 750.31 750.72 465,782 -3.99(-0.53%)
Aug 17, 2021 759.77 761.35 748.73 754.72 497,617 -10.48(-1.37%)
Aug 16, 2021 765.67 768.72 757.81 765.19 439,085 -1.57(-0.21%)
Aug 13, 2021 757.22 767.38 754.70 766.77 467,941 +7.67(+1.01%)
Aug 12, 2021 766.51 766.51 756.70 759.10 786,796 -7.92(-1.03%)
Aug 11, 2021 768.88 771.02 759.44 767.02 433,741 -0.07(-0.01%)
Aug 10, 2021 773.21 774.62 761.78 767.09 606,639 +0.59(+0.08%)
Aug 09, 2021 767.99 769.96 763.50 766.49 490,933 +5.25(+0.69%)
Aug 06, 2021 762.43 765.05 757.96 761.25 573,104 -11.15(-1.44%)
Aug 05, 2021 782.85 782.98 768.09 772.39 744,646 -0.71(-0.09%)
Aug 04, 2021 769.73 776.11 765.64 773.10 647,989 +15.50(+2.05%)
Aug 03, 2021 748.86 758.50 745.92 757.60 548,933 +9.60(+1.28%)
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.