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 )

591.84 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 596.93 597.90 591.84 591.84 408,889 -12.01(-1.99%)
Nov 23, 2022 595.18 610.00 595.18 603.85 874,970 +7.64(+1.28%)
Nov 22, 2022 581.72 596.53 574.23 596.21 1,081,564 +15.92(+2.74%)
Nov 21, 2022 581.20 583.79 575.10 580.29 849,339 -12.87(-2.17%)
Nov 18, 2022 599.62 599.93 584.80 593.16 1,115,575 +4.13(+0.70%)
Nov 17, 2022 568.96 590.45 568.95 589.03 918,958 +12.33(+2.14%)
Nov 16, 2022 583.52 583.95 573.80 576.70 1,418,362 -20.77(-3.48%)
Nov 15, 2022 606.75 608.32 586.54 597.47 1,667,732 +19.65(+3.40%)
Nov 14, 2022 574.78 590.30 573.88 577.82 1,805,387 +1.38(+0.24%)
Nov 11, 2022 560.78 578.62 558.49 576.44 1,982,801 +15.65(+2.79%)
Nov 10, 2022 531.50 561.82 520.36 560.79 3,517,074 +71.33(+14.57%)
Nov 09, 2022 494.51 504.22 488.91 489.46 1,302,176 -14.13(-2.81%)
Nov 08, 2022 498.25 505.99 491.06 503.59 2,315,674 +20.20(+4.18%)
Nov 07, 2022 474.83 485.44 469.61 483.39 1,428,958 +14.40(+3.07%)
Nov 04, 2022 462.35 469.61 454.33 468.99 1,587,772 +29.07(+6.61%)
Nov 03, 2022 440.80 446.76 437.12 439.92 1,616,697 -5.07(-1.14%)
Nov 02, 2022 468.64 444.92 444.99 1,897,968 -28.96(-6.11%)
Nov 01, 2022 481.93 482.22 471.44 473.95 762,609 +2.95(+0.63%)
Oct 31, 2022 477.60 479.44 470.23 471.00 1,066,725 -16.71(-3.43%)
Oct 28, 2022 468.45 488.40 467.48 487.71 1,440,413 +14.73(+3.11%)
Oct 27, 2022 480.65 488.13 472.57 472.99 1,078,454 -9.65(-2.00%)
Oct 26, 2022 474.52 494.71 472.83 482.64 1,885,713 -1.91(-0.40%)
Oct 25, 2022 477.05 494.26 476.91 484.55 2,052,714 +13.00(+2.76%)
Oct 24, 2022 469.02 474.66 458.22 471.55 2,396,420 +10.71(+2.32%)
Oct 21, 2022 439.16 461.49 436.39 460.84 2,764,923 +24.88(+5.71%)
Oct 20, 2022 429.95 447.57 427.49 435.96 2,097,083 +13.21(+3.12%)
Oct 19, 2022 414.64 430.55 409.16 422.75 2,441,369 +24.96(+6.27%)
Oct 18, 2022 406.16 407.94 392.01 397.79 1,327,574 +6.75(+1.73%)
Oct 17, 2022 393.28 398.40 387.66 391.04 1,420,337 +13.05(+3.45%)
Oct 14, 2022 403.17 404.40 377.46 377.99 1,733,481 -26.19(-6.48%)
Oct 13, 2022 363.81 409.49 362.06 404.18 2,790,379 +7.05(+1.77%)
Oct 12, 2022 402.60 403.71 396.32 397.13 1,281,016 -1.23(-0.31%)
Oct 11, 2022 411.29 411.41 392.83 398.36 2,050,023 -22.26(-5.29%)
Oct 10, 2022 432.61 432.77 415.11 420.62 1,387,678 -12.33(-2.85%)
Oct 07, 2022 445.16 447.37 431.44 432.96 1,416,696 -27.80(-6.03%)
Oct 06, 2022 463.89 472.76 460.10 460.75 928,520 -7.13(-1.52%)
Oct 05, 2022 455.57 473.33 451.69 467.88 1,196,990 +4.17(+0.90%)
Oct 04, 2022 459.82 466.36 454.41 463.71 1,960,266 +33.33(+7.74%)
Oct 03, 2022 422.33 434.20 419.76 430.38 1,456,507 +16.28(+3.93%)
Sep 30, 2022 412.76 426.76 412.71 414.10 1,088,194 -12.39(-2.91%)
Sep 29, 2022 424.33 427.42 417.97 426.50 1,144,935 -13.41(-3.05%)
Sep 28, 2022 424.86 442.09 421.90 439.90 959,853 +7.92(+1.83%)
Sep 27, 2022 437.53 441.18 425.22 431.99 878,772 +2.47(+0.58%)
Sep 26, 2022 432.79 439.45 427.83 429.52 1,167,217 -5.31(-1.22%)
Sep 23, 2022 432.30 435.63 426.07 434.83 1,366,432 -4.88(-1.11%)
Sep 22, 2022 449.35 450.83 437.78 439.72 955,738 -13.84(-3.05%)
Sep 21, 2022 460.16 474.74 453.49 453.55 785,253 -7.02(-1.52%)
Sep 20, 2022 457.57 465.13 455.99 460.57 909,516 -9.12(-1.94%)
Sep 19, 2022 458.27 471.57 458.27 469.70 648,427 +3.85(+0.83%)
Sep 16, 2022 460.64 470.77 458.53 465.85 916,985 +1.59(+0.34%)
Sep 15, 2022 471.12 476.92 461.51 464.25 855,917 -12.41(-2.60%)
Sep 14, 2022 475.54 480.08 469.69 476.67 665,725 +6.98(+1.49%)
Sep 13, 2022 482.55 486.95 467.20 469.69 1,191,744 -33.73(-6.70%)
Sep 12, 2022 505.25 509.47 498.16 503.41 1,044,224 +3.92(+0.78%)
Sep 09, 2022 494.03 501.66 493.81 499.50 1,016,221 +18.19(+3.78%)
Sep 08, 2022 464.05 481.94 462.78 481.30 946,121 +6.05(+1.27%)
Sep 07, 2022 467.48 479.53 464.20 475.25 747,699 +6.74(+1.44%)
Sep 06, 2022 467.95 476.45 460.91 468.51 999,714 +2.72(+0.58%)
Sep 02, 2022 478.42 485.44 464.61 465.79 1,148,895 -2.72(-0.58%)
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.