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 )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 189.69 190.88 189.32 190.22 748,840 +2.56(+1.36%)
Jan 30, 2018 190.13 190.17 187.48 187.66 794,779 -3.55(-1.86%)
Jan 29, 2018 191.52 191.75 189.26 191.22 1,135,786 -2.33(-1.21%)
Jan 26, 2018 191.24 193.70 191.10 193.55 1,140,802 +5.32(+2.83%)
Jan 25, 2018 194.14 195.46 188.06 188.23 1,472,603 -1.33(-0.70%)
Jan 24, 2018 190.74 191.21 187.89 189.56 715,359 -2.98(-1.55%)
Jan 23, 2018 191.59 193.00 191.25 192.54 597,302 -0.10(-0.05%)
Jan 22, 2018 191.67 192.64 190.54 192.64 1,069,455 +0.02(+0.01%)
Jan 19, 2018 192.34 193.10 190.44 192.62 1,198,302 +2.02(+1.06%)
Jan 18, 2018 189.49 192.68 189.15 190.60 3,860,962 +3.92(+2.10%)
Jan 17, 2018 182.75 188.57 182.54 186.68 2,830,980 +12.00(+6.87%)
Jan 16, 2018 175.92 176.51 173.63 174.68 1,620,486 +5.16(+3.05%)
Jan 12, 2018 169.52 169.52 169.52 0 +2.18(+1.30%)
Jan 11, 2018 168.78 168.92 166.88 167.34 887,619 -2.03(-1.20%)
Jan 10, 2018 169.37 714,008 -2.00(-1.16%)
Jan 09, 2018 172.52 172.61 169.87 171.37 911,603 -0.93(-0.54%)
Jan 08, 2018 171.69 172.88 171.34 172.29 815,064 +0.90(+0.53%)
Jan 05, 2018 169.49 171.94 169.41 171.39 550,624 +1.99(+1.17%)
Jan 04, 2018 169.16 170.36 168.14 169.41 977,192 +1.56(+0.93%)
Jan 03, 2018 166.58 168.31 166.53 167.84 1,125,479 +1.27(+0.76%)
Jan 02, 2018 163.21 166.68 163.06 166.58 873,413 +3.66(+2.25%)
Dec 29, 2017 162.91 162.91 162.91 0 -0.36(-0.22%)
Dec 28, 2017 163.18 163.75 162.76 163.27 429,059 +0.15(+0.09%)
Dec 27, 2017 162.33 163.73 162.07 163.12 357,170 +0.89(+0.55%)
Dec 26, 2017 162.75 162.80 160.62 162.23 300,207 -2.00(-1.22%)
Dec 22, 2017 163.32 164.38 162.81 164.22 305,176 +0.64(+0.39%)
Dec 21, 2017 164.70 164.93 163.12 163.59 419,788 -0.59(-0.36%)
Dec 20, 2017 165.95 166.35 163.60 164.18 563,802 -1.74(-1.05%)
Dec 19, 2017 165.09 166.35 164.59 165.92 756,201 +0.62(+0.37%)
Dec 18, 2017 164.46 165.94 163.98 165.30 1,271,817 +2.41(+1.48%)
Dec 15, 2017 161.14 163.21 160.13 162.89 3,327,277 +1.77(+1.10%)
Dec 14, 2017 162.52 163.43 160.84 161.12 998,149 -1.36(-0.84%)
Dec 13, 2017 162.47 163.59 161.56 162.48 884,425 +1.12(+0.70%)
Dec 12, 2017 162.43 162.69 161.03 161.36 1,205,217 -2.78(-1.70%)
Dec 11, 2017 161.70 164.40 161.45 164.14 1,677,328 +2.95(+1.83%)
Dec 08, 2017 162.92 163.59 160.99 161.19 519,610 -0.18(-0.11%)
Dec 07, 2017 159.74 161.98 159.74 161.37 1,056,003 +1.41(+0.88%)
Dec 06, 2017 158.66 160.60 157.83 159.96 927,683 +0.16(+0.10%)
Dec 05, 2017 158.90 162.12 158.11 159.80 787,151 +1.10(+0.69%)
Dec 04, 2017 164.28 157.78 158.70 1,542,981 -2.91(-1.80%)
Dec 01, 2017 163.09 163.29 161.56 161.61 1,219,834 -2.90(-1.76%)
Nov 30, 2017 164.82 165.47 162.87 164.50 1,690,683 +2.89(+1.79%)
Nov 29, 2017 171.02 171.07 161.29 161.62 2,715,231 -11.11(-6.43%)
Nov 28, 2017 173.27 173.44 171.96 172.72 841,071 -0.40(-0.23%)
Nov 27, 2017 174.17 174.27 172.97 173.13 922,359 -1.55(-0.89%)
Nov 24, 2017 173.87 174.67 173.74 174.67 332,227 +3.16(+1.84%)
Nov 22, 2017 173.29 173.57 170.91 171.52 562,350 -2.22(-1.28%)
Nov 21, 2017 171.21 173.81 171.21 173.74 902,885 +3.60(+2.12%)
Nov 20, 2017 168.65 170.92 168.51 170.14 1,063,449 +1.12(+0.67%)
Nov 17, 2017 169.89 169.99 168.49 169.01 591,203 -1.37(-0.80%)
Nov 16, 2017 168.40 170.50 168.24 170.38 1,977,808 +3.64(+2.18%)
Nov 15, 2017 166.68 167.48 165.47 166.75 527,487 -2.28(-1.35%)
Nov 14, 2017 168.61 169.15 167.43 169.02 408,468 +1.40(+0.83%)
Nov 13, 2017 166.84 167.94 166.63 167.63 443,489 -0.70(-0.42%)
Nov 10, 2017 167.50 168.42 167.01 168.33 738,423 +1.49(+0.89%)
Nov 09, 2017 167.28 167.75 165.16 166.84 731,013 -3.28(-1.93%)
Nov 08, 2017 170.62 171.32 169.80 170.12 722,539 -1.88(-1.10%)
Nov 07, 2017 171.63 172.43 171.58 172.00 652,794 -1.31(-0.76%)
Nov 06, 2017 172.43 173.76 171.45 173.31 536,899 +0.32(+0.18%)
Nov 03, 2017 172.03 173.06 171.13 173.00 501,716 +2.18(+1.28%)
Nov 02, 2017 169.96 170.99 169.54 170.81 590,786 +0.80(+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.