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 )

902.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 873.16 909.14 869.17 900.61 1,117,243 +10.17(+1.14%)
Apr 24, 2024 911.13 913.07 880.11 890.44 862,107 -9.23(-1.03%)
Apr 23, 2024 877.45 906.15 873.16 899.67 993,353 +29.46(+3.39%)
Apr 22, 2024 868.17 878.15 860.64 870.22 1,145,974 +12.48(+1.46%)
Apr 19, 2024 885.57 894.32 853.78 857.73 2,517,056 -29.43(-3.32%)
Apr 18, 2024 899.22 901.70 884.53 887.16 1,657,015 -18.54(-2.05%)
Apr 17, 2024 940.83 940.85 893.96 905.70 3,783,579 -69.16(-7.09%)
Apr 16, 2024 956.28 976.55 955.19 974.86 1,520,140 +22.05(+2.31%)
Apr 15, 2024 983.35 986.64 949.10 952.81 1,078,445 -7.00(-0.73%)
Apr 12, 2024 967.78 970.10 954.48 959.82 1,033,175 -30.28(-3.06%)
Apr 11, 2024 979.48 990.10 961.30 990.09 966,529 +17.53(+1.80%)
Apr 10, 2024 960.78 981.41 960.78 972.56 724,354 -15.19(-1.54%)
Apr 09, 2024 991.65 998.10 967.32 987.75 720,029 +7.10(+0.72%)
Apr 08, 2024 987.77 994.10 978.07 980.64 930,402 +3.15(+0.32%)
Apr 05, 2024 974.45 984.52 964.88 977.49 880,215 +26.09(+2.74%)
Apr 04, 2024 989.90 994.70 951.38 951.40 1,272,182 -26.80(-2.74%)
Apr 03, 2024 963.85 984.39 960.07 978.21 893,183 +13.53(+1.40%)
Apr 02, 2024 966.09 971.79 955.10 964.68 966,106 -26.18(-2.64%)
Apr 01, 2024 977.70 1021 977.70 990.86 1,107,651 +22.43(+2.32%)
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%)
Mar 01, 2024 949.58 989.36 948.27 988.86 1,701,802 +39.18(+4.13%)
Feb 29, 2024 937.52 950.45 936.45 949.68 779,000 +12.15(+1.30%)
Feb 28, 2024 937.06 941.51 933.13 937.52 520,608 -1.87(-0.20%)
Feb 27, 2024 950.99 955.74 938.38 939.39 809,290 -6.21(-0.66%)
Feb 26, 2024 939.53 949.72 934.23 945.60 672,541 +14.31(+1.54%)
Feb 23, 2024 950.28 952.55 930.83 931.29 880,852 -18.56(-1.95%)
Feb 22, 2024 944.93 957.44 939.22 949.85 1,783,830 +43.55(+4.81%)
Feb 21, 2024 895.56 906.76 890.75 906.30 869,415 -1.36(-0.15%)
Feb 20, 2024 916.67 918.04 896.62 907.66 1,045,877 -19.33(-2.09%)
Feb 16, 2024 930.77 946.52 923.78 926.99 1,163,790 -0.90(-0.10%)
Feb 15, 2024 927.12 932.78 917.40 927.88 883,924 +5.39(+0.58%)
Feb 14, 2024 912.86 923.80 911.48 922.50 1,208,692 +21.08(+2.34%)
Feb 13, 2024 888.98 913.96 888.98 901.42 1,299,637 -25.84(-2.79%)
Feb 12, 2024 937.68 944.49 925.40 927.25 1,041,135 -20.35(-2.15%)
Feb 09, 2024 934.72 952.31 929.75 947.60 1,592,145 +26.60(+2.89%)
Feb 08, 2024 915.66 925.78 908.99 921.00 1,156,924 +0.71(+0.08%)
Feb 07, 2024 903.38 925.84 903.15 920.29 1,494,841 +17.30(+1.92%)
Feb 06, 2024 896.91 903.85 888.98 902.99 1,412,090 +6.34(+0.71%)
Feb 05, 2024 883.74 900.02 879.25 896.65 951,516 +9.42(+1.06%)
Feb 02, 2024 875.86 889.61 875.71 887.23 899,927 +0.12(+0.01%)
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.