Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

892.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 681.92 683.13 675.20 682.57 754,969 -3.84(-0.56%)
Nov 29, 2023 685.31 691.90 683.47 686.41 796,565 +11.60(+1.72%)
Nov 28, 2023 678.81 681.66 671.47 674.81 645,514 -12.37(-1.80%)
Nov 27, 2023 686.46 689.10 683.85 687.18 546,428 -2.79(-0.41%)
Nov 24, 2023 688.87 690.83 686.70 689.97 352,742 +6.37(+0.93%)
Nov 22, 2023 688.27 692.84 682.72 683.60 524,053 +0.38(+0.06%)
Nov 21, 2023 692.66 693.37 678.73 683.23 706,333 -9.87(-1.42%)
Nov 20, 2023 684.12 695.75 684.12 693.10 675,904 +8.20(+1.20%)
Nov 17, 2023 679.87 686.39 678.01 684.89 628,786 +5.21(+0.77%)
Nov 16, 2023 675.53 683.38 673.82 679.68 855,219 +2.87(+0.42%)
Nov 15, 2023 679.09 681.01 673.83 676.82 920,084 +2.59(+0.38%)
Nov 14, 2023 673.47 677.30 668.33 674.23 1,168,567 +20.77(+3.18%)
Nov 13, 2023 653.00 656.60 647.14 653.46 641,947 -6.67(-1.01%)
Nov 10, 2023 643.33 662.06 639.67 660.12 1,249,188 +26.97(+4.26%)
Nov 09, 2023 645.26 648.25 632.74 633.15 1,223,334 -5.02(-0.79%)
Nov 08, 2023 638.43 641.54 636.04 638.17 727,965 +2.97(+0.47%)
Nov 07, 2023 632.71 640.27 632.42 635.20 529,930 -1.13(-0.18%)
Nov 06, 2023 635.77 637.68 630.07 636.33 652,221 -4.96(-0.77%)
Nov 03, 2023 641.98 645.87 637.78 641.29 908,609 +11.00(+1.75%)
Nov 02, 2023 635.86 636.38 626.00 630.29 1,529,848 +23.08(+3.80%)
Nov 01, 2023 598.62 607.74 595.74 607.21 1,014,201 +10.97(+1.84%)
Oct 31, 2023 597.07 599.54 591.01 596.24 1,024,723 +9.89(+1.69%)
Oct 30, 2023 590.22 591.90 579.98 586.35 752,532 -1.12(-0.19%)
Oct 27, 2023 592.31 593.41 584.81 587.47 823,020 +1.79(+0.31%)
Oct 26, 2023 590.55 596.43 583.05 585.67 1,115,140 +4.84(+0.83%)
Oct 25, 2023 594.88 595.62 579.07 580.83 1,328,071 -17.34(-2.90%)
Oct 24, 2023 588.08 600.17 587.09 598.17 1,339,512 +12.90(+2.20%)
Oct 23, 2023 575.13 590.96 571.39 585.26 908,464 +7.66(+1.33%)
Oct 20, 2023 586.42 589.75 575.82 577.61 1,039,589 -7.60(-1.30%)
Oct 19, 2023 597.86 601.94 582.35 585.21 1,481,706 +4.46(+0.77%)
Oct 18, 2023 579.28 589.25 571.39 580.74 2,411,579 -25.27(-4.17%)
Oct 17, 2023 588.35 607.73 584.42 606.01 1,541,642 +4.81(+0.80%)
Oct 16, 2023 598.46 603.45 595.43 601.21 1,178,575 +4.03(+0.68%)
Oct 13, 2023 608.71 609.57 594.77 597.17 1,103,334 -16.94(-2.76%)
Oct 12, 2023 607.02 621.51 607.02 614.11 1,624,872 +10.52(+1.74%)
Oct 11, 2023 598.77 603.59 595.43 603.59 985,752 +4.02(+0.67%)
Oct 10, 2023 597.60 604.19 595.78 599.56 1,091,429 +10.73(+1.82%)
Oct 09, 2023 585.12 589.17 579.91 588.83 741,447 -5.96(-1.00%)
Oct 06, 2023 581.28 597.91 575.12 594.79 1,046,733 +15.60(+2.69%)
Oct 05, 2023 581.19 584.08 572.93 579.19 868,936 -9.13(-1.55%)
Oct 04, 2023 581.66 589.30 577.96 588.32 1,331,266 +20.17(+3.55%)
Oct 03, 2023 572.48 577.19 565.13 568.15 1,113,776 -11.53(-1.99%)
Oct 02, 2023 580.85 585.10 573.87 579.68 814,849 -6.45(-1.10%)
Sep 29, 2023 597.85 598.27 584.24 586.13 1,021,887 +7.98(+1.38%)
Sep 28, 2023 563.80 585.77 561.57 578.15 1,117,049 +6.09(+1.07%)
Sep 27, 2023 575.52 579.68 561.86 572.06 1,484,228 +1.81(+0.32%)
Sep 26, 2023 573.92 576.28 565.48 570.25 1,477,004 -13.36(-2.29%)
Sep 25, 2023 581.12 583.72 579.19 583.61 609,893 -0.97(-0.17%)
Sep 22, 2023 591.33 592.22 583.53 584.58 841,152 +4.96(+0.86%)
Sep 21, 2023 584.47 588.44 579.62 579.62 1,319,711 -7.73(-1.32%)
Sep 20, 2023 593.06 598.25 587.22 587.35 1,099,607 -3.87(-0.66%)
Sep 19, 2023 593.48 595.58 586.59 591.22 897,361 -3.94(-0.66%)
Sep 18, 2023 585.65 595.79 585.48 595.16 1,076,171 +1.07(+0.18%)
Sep 15, 2023 600.03 602.63 591.47 594.10 2,853,660 -25.13(-4.06%)
Sep 14, 2023 618.14 622.12 612.72 619.23 1,242,188 +4.83(+0.79%)
Sep 13, 2023 611.73 617.30 611.17 614.40 1,081,485 -1.74(-0.28%)
Sep 12, 2023 608.38 620.31 607.58 616.14 1,372,470 -8.87(-1.42%)
Sep 11, 2023 628.12 628.82 615.72 625.01 1,070,858 -0.15(-0.02%)
Sep 08, 2023 625.67 630.30 622.53 625.16 877,272 -9.89(-1.56%)
Sep 07, 2023 634.89 636.92 626.16 635.05 1,241,135 -28.13(-4.24%)
Sep 06, 2023 663.29 666.91 654.25 663.18 874,487 +2.47(+0.37%)
Sep 05, 2023 662.27 664.56 658.33 660.71 594,724 +1.04(+0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.