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:

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 618.65 629.77 606.03 629.76 1,372,108 +10.07(+1.62%)
Jan 27, 2022 649.12 649.31 616.51 619.69 1,500,719 -18.16(-2.85%)
Jan 26, 2022 646.02 663.36 629.60 637.85 1,408,935 +4.58(+0.72%)
Jan 25, 2022 637.25 650.27 628.63 633.27 2,148,297 -37.93(-5.65%)
Jan 24, 2022 650.34 672.40 633.33 671.21 2,901,614 -7.14(-1.05%)
Jan 21, 2022 690.61 704.19 678.32 678.34 1,730,405 -11.45(-1.66%)
Jan 20, 2022 707.79 712.76 689.55 689.80 1,571,513 +7.46(+1.09%)
Jan 19, 2022 719.56 721.45 682.23 682.34 1,629,954 -16.02(-2.29%)
Jan 18, 2022 723.55 723.59 697.39 698.36 1,208,075 -28.61(-3.94%)
Jan 14, 2022 726.97 0 +14.11(+1.98%)
Jan 13, 2022 754.19 759.57 711.45 712.86 1,667,548 -11.80(-1.63%)
Jan 12, 2022 721.87 731.77 717.66 724.66 982,848 +12.70(+1.78%)
Jan 11, 2022 690.31 714.19 684.18 711.96 2,171,406 +1.94(+0.27%)
Jan 10, 2022 699.62 710.50 685.73 710.02 2,020,048 -28.25(-3.83%)
Jan 07, 2022 740.50 745.35 726.06 738.26 1,396,303 -6.85(-0.92%)
Jan 06, 2022 722.09 745.74 712.59 745.12 2,089,830 +17.04(+2.34%)
Jan 05, 2022 747.84 748.46 727.47 728.08 1,260,649 -32.73(-4.30%)
Jan 04, 2022 774.91 774.91 745.28 760.81 894,446 -17.87(-2.29%)
Jan 03, 2022 776.97 780.50 766.44 778.68 737,971 +1.32(+0.17%)
Dec 31, 2021 782.60 786.28 777.11 777.36 242,242 -3.98(-0.51%)
Dec 30, 2021 784.73 789.22 781.13 781.34 421,893 -1.72(-0.22%)
Dec 29, 2021 779.28 786.24 775.66 783.06 414,688 -2.72(-0.35%)
Dec 28, 2021 798.02 798.02 784.15 785.79 561,781 -6.50(-0.82%)
Dec 27, 2021 775.66 794.40 775.62 792.29 540,200 +59.69(+8.15%)
Dec 23, 2021 775.90 786.71 732.60 732.60 508,785 -40.84(-5.28%)
Dec 22, 2021 759.45 773.43 756.72 773.43 547,779 +8.57(+1.12%)
Dec 21, 2021 757.43 788.53 746.97 764.86 859,119 +29.74(+4.05%)
Dec 20, 2021 735.12 738.87 726.89 735.12 662,385 +2.94(+0.40%)
Dec 17, 2021 733.44 740.12 726.41 732.18 1,702,234 -5.01(-0.68%)
Dec 16, 2021 780.15 780.97 735.84 737.19 1,030,372 -36.34(-4.70%)
Dec 15, 2021 746.53 773.90 742.72 773.53 931,263 +36.94(+5.01%)
Dec 14, 2021 736.62 742.38 725.72 736.60 862,346 -9.84(-1.32%)
Dec 13, 2021 762.16 763.40 746.31 746.44 624,123 -16.96(-2.22%)
Dec 10, 2021 758.95 765.16 754.26 763.40 617,223 +9.01(+1.19%)
Dec 09, 2021 767.62 771.38 754.14 754.38 725,790 -30.57(-3.89%)
Dec 08, 2021 784.26 786.01 777.41 784.96 564,787 -3.58(-0.45%)
Dec 07, 2021 788.53 790.31 765.23 788.53 1,006,646 +49.99(+6.77%)
Dec 06, 2021 740.98 743.44 723.91 738.55 1,252,432 -14.77(-1.96%)
Dec 03, 2021 767.43 772.09 741.92 753.32 1,142,542 -17.17(-2.23%)
Dec 02, 2021 765.94 774.29 759.96 770.50 979,224 -14.54(-1.85%)
Dec 01, 2021 793.39 813.04 783.51 785.03 1,230,356 +12.19(+1.58%)
Nov 30, 2021 788.03 801.98 768.58 772.84 1,171,744 -22.94(-2.88%)
Nov 29, 2021 776.26 796.49 771.36 795.78 1,444,167 +63.19(+8.63%)
Nov 26, 2021 768.40 777.15 732.60 732.60 805,301 -50.87(-6.49%)
Nov 24, 2021 763.55 784.53 759.10 783.46 1,276,860 -9.77(-1.23%)
Nov 23, 2021 792.51 800.03 788.03 793.24 1,222,071 -13.04(-1.62%)
Nov 22, 2021 834.83 839.38 805.27 806.27 909,658 -30.68(-3.67%)
Nov 19, 2021 846.40 847.09 834.31 836.95 797,319 -21.43(-2.50%)
Nov 18, 2021 856.72 858.45 854.53 858.38 886,745 +19.20(+2.29%)
Nov 17, 2021 838.93 847.52 837.37 839.19 562,461 +10.21(+1.23%)
Nov 16, 2021 831.43 842.26 827.25 828.97 706,659 -7.54(-0.90%)
Nov 15, 2021 834.83 841.28 832.87 836.51 653,381 +4.97(+0.60%)
Nov 12, 2021 820.19 834.83 815.40 831.54 544,091 +17.81(+2.19%)
Nov 11, 2021 813.62 819.25 809.64 813.73 426,148 +15.17(+1.90%)
Nov 10, 2021 810.04 798.56 754,034 -31.44(-3.79%)
Nov 09, 2021 831.91 835.28 822.14 830.00 692,985 +0.12(+0.01%)
Nov 08, 2021 835.33 836.74 828.00 829.88 745,788 +2.86(+0.35%)
Nov 05, 2021 832.13 834.48 821.78 827.02 753,073 -3.41(-0.41%)
Nov 04, 2021 812.02 833.03 810.03 830.43 1,083,960 +19.99(+2.47%)
Nov 03, 2021 799.10 811.97 791.36 810.44 579,848 +17.58(+2.22%)
Nov 02, 2021 793.16 798.40 792.15 792.87 516,021 +6.50(+0.83%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.