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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2024 900.05 906.93 888.94 903.87 991,247 +16.16(+1.82%)
Aug 29, 2024 906.06 914.53 882.99 887.71 1,173,579 -0.42(-0.05%)
Aug 28, 2024 890.70 897.46 880.42 888.13 725,880 -1.75(-0.20%)
Aug 27, 2024 880.00 895.76 874.48 889.88 661,342 +6.57(+0.74%)
Aug 26, 2024 903.54 904.64 882.45 883.31 1,251,206 -23.95(-2.64%)
Aug 23, 2024 912.91 922.12 903.13 907.26 1,396,045 -0.45(-0.05%)
Aug 22, 2024 943.00 943.99 904.59 907.71 1,092,447 -35.90(-3.80%)
Aug 21, 2024 933.72 945.05 931.67 943.61 646,104 +17.43(+1.88%)
Aug 20, 2024 935.98 936.38 917.35 926.18 921,036 -6.97(-0.75%)
Aug 19, 2024 917.14 933.71 909.45 933.15 1,024,189 +14.49(+1.58%)
Aug 16, 2024 916.16 922.46 913.03 918.66 804,221 -9.59(-1.03%)
Aug 15, 2024 900.39 930.81 896.30 928.25 1,456,464 +48.67(+5.53%)
Aug 14, 2024 887.59 890.39 870.46 879.58 887,158 +10.09(+1.16%)
Aug 13, 2024 860.80 872.67 856.32 869.49 1,526,299 +16.63(+1.95%)
Aug 12, 2024 861.75 866.97 852.82 852.86 1,150,957 -7.69(-0.89%)
Aug 09, 2024 855.23 865.30 848.54 860.55 950,465 -16.10(-1.84%)
Aug 08, 2024 860.97 878.63 849.26 876.65 1,447,191 +40.30(+4.82%)
Aug 07, 2024 877.00 878.39 834.63 836.35 1,520,476 -6.66(-0.79%)
Aug 06, 2024 840.36 860.01 835.53 843.01 1,994,976 +22.66(+2.76%)
Aug 05, 2024 775.00 838.88 767.41 820.35 2,814,607 +11.00(+1.36%)
Aug 02, 2024 824.20 828.59 795.89 809.35 3,624,180 -74.36(-8.41%)
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.