Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

870.55 -17.84 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 83.69 84.48 83.40 83.40 400,310 +0.18(+0.22%)
Feb 26, 2016 83.48 83.58 83.06 83.22 304,796 +0.82(+1.00%)
Feb 25, 2016 81.94 82.44 81.52 82.40 345,085 +0.65(+0.80%)
Feb 24, 2016 80.52 81.90 80.38 81.75 881,026 +0.58(+0.71%)
Feb 23, 2016 80.10 81.80 79.99 81.17 1,665,994 +0.60(+0.75%)
Feb 22, 2016 80.48 81.07 80.32 80.56 884,863 -0.08(-0.10%)
Feb 19, 2016 79.83 81.14 79.49 80.65 1,369,553 +1.92(+2.43%)
Feb 18, 2016 79.28 79.49 78.65 78.73 733,947 -0.33(-0.42%)
Feb 17, 2016 77.90 79.19 77.84 79.06 886,309 +2.11(+2.74%)
Feb 16, 2016 76.11 77.18 75.80 76.95 827,536 +1.78(+2.36%)
Feb 12, 2016 74.20 75.17 75.17 75.17 1,247,705 +0.21(+0.28%)
Feb 11, 2016 75.54 75.54 74.11 74.96 1,200,364 +0.06(+0.09%)
Feb 10, 2016 77.35 77.64 74.82 74.90 2,633,437 -2.96(-3.80%)
Feb 09, 2016 77.71 78.81 77.60 77.86 1,312,840 -1.27(-1.61%)
Feb 08, 2016 77.85 79.62 77.55 79.13 1,398,099 -1.83(-2.26%)
Feb 05, 2016 82.40 82.40 80.68 80.97 974,527 -2.85(-3.40%)
Feb 04, 2016 82.93 84.47 82.85 83.82 727,720 +0.45(+0.54%)
Feb 03, 2016 82.77 83.59 81.38 83.37 970,509 +2.26(+2.79%)
Feb 02, 2016 82.73 82.82 81.02 81.10 807,693 -3.42(-4.04%)
Feb 01, 2016 83.40 84.98 83.22 84.52 577,460 +0.37(+0.44%)
Jan 29, 2016 81.68 84.24 81.59 84.16 1,280,177 +1.86(+2.26%)
Jan 28, 2016 82.42 82.76 81.49 82.29 2,014,820 +0.09(+0.11%)
Jan 27, 2016 82.33 83.50 81.93 82.20 990,069 -0.44(-0.53%)
Jan 26, 2016 82.11 82.89 81.70 82.64 736,578 +0.43(+0.52%)
Jan 25, 2016 82.73 83.05 81.94 82.21 962,081 -0.59(-0.71%)
Jan 22, 2016 83.59 84.05 82.53 82.80 1,855,991 +2.75(+3.43%)
Jan 21, 2016 79.49 80.71 78.42 80.05 1,368,868 +1.92(+2.46%)
Jan 20, 2016 74.76 79.05 74.19 78.13 4,953,711 +4.53(+6.15%)
Jan 19, 2016 73.11 74.09 72.67 73.60 1,623,375 +2.61(+3.68%)
Jan 15, 2016 72.04 70.99 70.99 70.99 1,691,873 -4.98(-6.55%)
Jan 14, 2016 75.40 76.50 74.29 75.96 1,575,050 +2.65(+3.61%)
Jan 13, 2016 75.79 76.15 73.19 73.31 1,032,026 -2.42(-3.19%)
Jan 12, 2016 76.38 76.88 74.83 75.73 955,895 +0.31(+0.41%)
Jan 11, 2016 76.04 76.29 74.77 75.42 1,219,974 +1.86(+2.53%)
Jan 08, 2016 74.93 75.22 73.42 73.56 981,519 -2.03(-2.68%)
Jan 07, 2016 75.54 77.11 75.36 75.59 885,314 -1.94(-2.51%)
Jan 06, 2016 76.88 78.09 76.73 77.53 2,536,107 -1.66(-2.09%)
Jan 05, 2016 78.97 79.80 78.49 79.19 887,300 -0.81(-1.01%)
Jan 04, 2016 79.99 80.10 78.72 79.99 2,483,078 -1.35(-1.66%)
Dec 31, 2015 82.46 81.34 81.34 81.34 473,414 -2.35(-2.81%)
Dec 30, 2015 84.41 84.53 83.68 83.70 307,781 -0.53(-0.63%)
Dec 29, 2015 83.85 84.49 83.80 84.23 690,299 +0.32(+0.38%)
Dec 28, 2015 84.00 84.08 83.24 83.91 380,589 +0.12(+0.14%)
Dec 24, 2015 83.29 83.79 83.79 83.79 103,238 +0.11(+0.13%)
Dec 23, 2015 83.42 83.94 83.28 83.68 456,649 +0.84(+1.02%)
Dec 22, 2015 82.32 83.06 81.81 82.84 1,845,553 +1.07(+1.31%)
Dec 21, 2015 81.99 82.35 81.05 81.76 1,143,827 +1.66(+2.07%)
Dec 18, 2015 79.99 80.58 79.71 80.10 546,301 -0.47(-0.58%)
Dec 17, 2015 82.20 82.27 80.57 80.57 723,433 -1.31(-1.60%)
Dec 16, 2015 81.13 82.07 80.39 81.88 684,701 +0.48(+0.59%)
Dec 15, 2015 81.01 81.97 80.87 81.41 551,999 +2.18(+2.75%)
Dec 14, 2015 80.03 80.12 78.51 79.23 729,299 -0.75(-0.94%)
Dec 11, 2015 80.54 80.89 79.86 79.98 531,172 -1.71(-2.10%)
Dec 10, 2015 82.19 82.71 81.49 81.69 515,623 -0.66(-0.80%)
Dec 09, 2015 82.44 83.40 81.81 82.35 1,136,290 -0.60(-0.72%)
Dec 08, 2015 82.59 83.23 82.14 82.95 689,116 -0.73(-0.88%)
Dec 07, 2015 84.53 84.55 83.51 83.68 961,358 -0.62(-0.74%)
Dec 04, 2015 83.72 84.54 83.45 84.30 982,033 +0.94(+1.13%)
Dec 03, 2015 85.20 85.29 82.79 83.36 932,409 -1.24(-1.46%)
Dec 02, 2015 85.54 85.62 84.32 84.59 530,138 -0.84(-0.99%)
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.