Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	59.94	61.28	59.90	61.11	2,643,959	+1.55(+2.61%)
Mar 27, 2013	58.54	59.61	58.36	59.55	4,283,858	-0.63(-1.05%)
Mar 26, 2013	60.75	60.96	59.50	60.18	2,240,604	-1.55(-2.50%)
Mar 25, 2013	61.62	62.35	61.26	61.73	1,379,694	+0.32(+0.53%)
Mar 22, 2013	61.59	61.77	61.05	61.41	3,004,206	-0.81(-1.30%)
Mar 21, 2013	62.41	62.94	62.16	62.21	1,341,808	-0.67(-1.07%)
Mar 20, 2013	62.77	63.08	62.64	62.89	1,305,695	+0.31(+0.50%)
Mar 19, 2013	62.71	63.13	61.77	62.57	1,265,578	-0.13(-0.21%)
Mar 18, 2013	62.86	63.45	62.41	62.71	1,069,006	-0.95(-1.49%)
Mar 15, 2013	64.61	64.63	62.84	63.66	3,754,405	-0.88(-1.36%)
Mar 14, 2013	63.71	64.59	63.71	64.53	1,753,623	+1.90(+3.03%)
Mar 13, 2013	62.75	63.28	62.30	62.64	1,865,453	+0.21(+0.33%)
Mar 12, 2013	63.28	63.28	62.22	62.43	1,881,031	-0.47(-0.74%)
Mar 11, 2013	62.34	63.40	62.25	62.90	1,247,772	+0.22(+0.36%)
Mar 08, 2013	63.17	63.25	62.39	62.67	2,583,416	-1.00(-1.57%)
Mar 07, 2013	64.69	64.76	63.59	63.67	1,557,485	-1.08(-1.67%)
Mar 06, 2013	65.75	65.83	64.66	64.75	1,760,115	-0.22(-0.33%)
Mar 05, 2013	64.34	65.45	64.23	64.97	1,780,534	+1.15(+1.80%)
Mar 04, 2013	64.05	64.08	63.06	63.81	1,431,309	-0.57(-0.88%)

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.