Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	967.51	969.83	959.63	968.43	687,304	-3.53(-0.36%)
Mar 27, 2024	976.72	977.14	962.04	971.96	573,481	+2.70(+0.28%)
Mar 26, 2024	984.66	987.31	968.79	969.26	707,352	-7.61(-0.78%)
Mar 25, 2024	977.07	990.19	974.40	976.87	862,572	-1.03(-0.11%)
Mar 22, 2024	971.66	988.99	970.52	977.90	694,275	-10.81(-1.09%)
Mar 21, 2024	1003	1004	986.00	988.71	1,114,363	+19.83(+2.05%)
Mar 20, 2024	954.06	972.25	944.90	968.88	838,287	+18.97(+2.00%)
Mar 19, 2024	936.57	954.58	926.05	949.91	819,200	+10.55(+1.12%)
Mar 18, 2024	947.36	956.19	937.77	939.36	822,995	+1.13(+0.12%)
Mar 15, 2024	952.77	952.77	929.83	938.23	1,731,040	-19.53(-2.04%)
Mar 14, 2024	966.55	969.43	948.56	957.76	878,301	-8.98(-0.93%)
Mar 13, 2024	981.09	981.09	957.04	966.74	852,019	-15.48(-1.58%)
Mar 12, 2024	964.76	982.92	948.48	982.22	1,167,051	+21.58(+2.25%)
Mar 11, 2024	977.44	978.97	955.49	960.64	1,434,359	-31.59(-3.18%)
Mar 08, 2024	1037	1038	991.14	992.24	1,641,983	-52.95(-5.07%)
Mar 07, 2024	1014	1054	1013	1045	1,582,823	+43.37(+4.33%)
Mar 06, 2024	984.86	1008	979.40	1002	1,304,095	+35.02(+3.62%)
Mar 05, 2024	987.63	989.95	956.67	966.80	1,272,990	-29.14(-2.93%)
Mar 04, 2024	990.51	1006	985.67	995.94	1,435,278	+7.09(+0.72%)

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.