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 )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 407.13 420.95 407.08 408.46 1,103,236 -12.22(-2.91%)
Sep 29, 2022 418.55 421.60 412.27 420.68 1,160,761 -13.23(-3.05%)
Sep 28, 2022 419.07 436.06 416.15 433.91 973,121 +7.81(+1.83%)
Sep 27, 2022 431.57 435.17 419.42 426.10 890,919 +2.44(+0.58%)
Sep 26, 2022 426.89 433.45 422.00 423.66 1,183,351 -5.24(-1.22%)
Sep 23, 2022 426.40 429.69 420.26 428.90 1,385,320 -4.82(-1.11%)
Sep 22, 2022 443.22 444.69 431.81 433.72 968,949 -13.65(-3.05%)
Sep 21, 2022 453.89 468.27 447.31 447.37 796,108 -6.92(-1.52%)
Sep 20, 2022 451.33 458.79 449.77 454.29 922,088 -9.00(-1.94%)
Sep 19, 2022 452.02 465.14 452.02 463.29 657,390 +3.80(+0.83%)
Sep 16, 2022 454.36 464.35 452.28 459.50 929,660 +1.57(+0.34%)
Sep 15, 2022 464.70 470.42 455.22 457.92 867,749 -12.24(-2.60%)
Sep 14, 2022 469.05 473.54 463.28 470.17 674,927 +6.88(+1.49%)
Sep 13, 2022 475.97 480.31 460.83 463.28 1,208,217 -33.27(-6.70%)
Sep 12, 2022 498.36 502.52 491.37 496.55 1,058,658 +3.86(+0.78%)
Sep 09, 2022 487.30 494.82 487.08 492.69 1,030,268 +17.95(+3.78%)
Sep 08, 2022 457.73 475.37 456.47 474.74 959,199 +5.97(+1.27%)
Sep 07, 2022 461.11 472.99 457.87 468.77 758,035 +6.65(+1.44%)
Sep 06, 2022 461.57 469.96 454.63 462.12 1,013,533 +2.68(+0.58%)
Sep 02, 2022 471.90 478.82 458.28 459.44 1,164,776 -2.68(-0.58%)
Sep 01, 2022 469.99 471.07 453.24 462.12 1,693,426 -19.69(-4.09%)
Aug 31, 2022 492.54 493.26 478.62 481.81 950,935 -3.03(-0.62%)
Aug 30, 2022 498.14 499.23 479.37 484.84 1,023,384 -6.75(-1.37%)
Aug 29, 2022 497.92 502.86 491.11 491.58 766,858 -9.89(-1.97%)
Aug 26, 2022 530.60 530.77 500.33 501.48 1,250,500 -29.31(-5.52%)
Aug 25, 2022 513.69 531.25 513.10 530.78 771,170 +14.06(+2.72%)
Aug 24, 2022 514.18 521.77 513.06 516.72 493,000 -0.30(-0.06%)
Aug 23, 2022 511.37 520.57 510.84 517.02 602,766 +5.59(+1.09%)
Aug 22, 2022 520.51 522.04 510.00 511.44 809,001 -24.77(-4.62%)
Aug 19, 2022 547.94 549.58 535.39 536.21 808,044 -15.77(-2.86%)
Aug 18, 2022 548.03 556.54 546.08 551.99 590,426 +3.95(+0.72%)
Aug 17, 2022 549.82 556.60 542.75 548.03 677,939 -9.24(-1.66%)
Aug 16, 2022 557.00 562.84 549.73 557.28 708,742 -8.12(-1.44%)
Aug 15, 2022 559.66 568.03 558.47 565.40 796,333 -1.00(-0.18%)
Aug 12, 2022 553.28 568.40 552.79 566.40 825,248 +13.32(+2.41%)
Aug 11, 2022 556.35 564.82 551.81 553.08 847,237 -3.58(-0.64%)
Aug 10, 2022 549.45 556.70 541.33 556.66 1,095,680 +24.73(+4.65%)
Aug 09, 2022 541.95 543.13 524.88 531.92 1,157,739 -31.32(-5.56%)
Aug 08, 2022 568.41 572.89 555.61 563.25 712,483 -4.49(-0.79%)
Aug 05, 2022 562.14 569.96 556.59 567.74 782,284 -10.95(-1.89%)
Aug 04, 2022 573.49 582.91 571.46 578.69 691,336 +5.90(+1.03%)
Aug 03, 2022 559.20 576.53 558.46 572.80 841,699 +17.91(+3.23%)
Aug 02, 2022 551.43 562.00 548.16 554.88 893,042 -12.31(-2.17%)
Aug 01, 2022 562.38 572.00 558.16 567.20 912,642 +3.64(+0.65%)
Jul 29, 2022 550.81 565.99 548.90 563.56 1,237,841 +13.47(+2.45%)
Jul 28, 2022 537.42 550.31 530.51 550.09 1,245,639 +14.25(+2.66%)
Jul 27, 2022 523.51 539.43 522.50 535.83 1,132,408 +21.59(+4.20%)
Jul 26, 2022 518.04 519.61 508.71 514.24 1,048,742 -14.52(-2.75%)
Jul 25, 2022 525.27 533.37 522.04 528.76 1,216,651 +4.62(+0.88%)
Jul 22, 2022 532.13 536.49 519.20 524.14 1,488,091 -7.86(-1.48%)
Jul 21, 2022 519.96 532.95 514.66 532.00 2,325,463 +27.32(+5.41%)
Jul 20, 2022 483.56 506.97 481.31 504.67 2,338,703 +15.75(+3.22%)
Jul 19, 2022 475.68 491.42 474.88 488.92 1,441,419 +24.41(+5.25%)
Jul 18, 2022 474.45 477.61 461.58 464.51 1,058,968 -2.11(-0.45%)
Jul 15, 2022 456.57 466.76 451.79 466.62 1,661,938 +18.38(+4.10%)
Jul 14, 2022 433.82 450.19 426.32 448.24 1,096,041 +9.70(+2.21%)
Jul 13, 2022 422.32 443.38 421.17 438.54 1,072,647 +12.28(+2.88%)
Jul 12, 2022 432.22 436.03 423.70 426.26 864,221 -4.48(-1.04%)
Jul 11, 2022 441.04 441.64 429.61 430.74 760,800 -13.63(-3.07%)
Jul 08, 2022 436.19 446.67 432.31 444.37 753,680 +1.03(+0.23%)
Jul 07, 2022 430.45 444.22 430.34 443.34 1,427,858 +22.58(+5.37%)
Jul 06, 2022 425.04 429.30 417.29 420.75 1,492,799 -3.45(-0.81%)
Jul 05, 2022 411.25 424.84 404.86 424.21 2,832,654 -17.10(-3.87%)
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.