Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

872.47 -37.30 (-4.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	465.18	475.46	455.34	466.88	882,708	-8.57(-1.80%)
Jun 29, 2022	481.81	484.36	472.90	475.45	863,786	-5.68(-1.18%)
Jun 28, 2022	498.44	501.75	480.28	481.13	863,548	-17.30(-3.47%)
Jun 27, 2022	505.23	507.27	496.09	498.43	709,957	-7.08(-1.40%)
Jun 24, 2022	489.61	505.80	488.87	505.51	925,328	+29.20(+6.13%)
Jun 23, 2022	474.75	478.19	467.05	476.31	753,377	+0.00(+0.00%)
Jun 22, 2022	477.24	487.24	473.31	476.31	862,752	-8.68(-1.79%)
Jun 21, 2022	479.73	488.42	479.23	485.00	1,102,240	+20.60(+4.44%)
Jun 17, 2022	458.66	469.56	453.11	464.39	1,358,224	+5.10(+1.11%)
Jun 16, 2022	470.68	474.89	456.69	459.29	1,246,136	-36.48(-7.36%)
Jun 15, 2022	489.93	502.51	484.65	495.77	857,808	+13.89(+2.88%)
Jun 14, 2022	484.45	489.19	475.28	481.88	984,044	-2.36(-0.49%)
Jun 13, 2022	488.63	492.99	482.32	484.24	1,421,790	-27.58(-5.39%)
Jun 10, 2022	521.99	525.07	509.57	511.82	947,080	-20.33(-3.82%)
Jun 09, 2022	548.83	553.96	532.09	532.15	671,365	-24.56(-4.41%)
Jun 08, 2022	562.75	567.02	551.88	556.71	617,361	-9.39(-1.66%)
Jun 07, 2022	554.04	567.09	552.49	566.09	488,241	+5.22(+0.93%)
Jun 06, 2022	568.64	572.42	558.66	560.87	492,515	+7.89(+1.43%)
Jun 03, 2022	556.43	559.07	550.28	552.99	541,223	-16.57(-2.91%)
Jun 02, 2022	553.74	570.32	552.17	569.56	682,096	+16.56(+2.99%)
Jun 01, 2022	566.52	568.78	546.46	553.00	552,739	-12.39(-2.19%)
May 31, 2022	573.53	573.75	562.01	565.39	838,169	-6.96(-1.22%)
May 27, 2022	561.80	572.81	561.28	572.34	860,302	+22.87(+4.16%)
May 26, 2022	532.14	551.84	531.11	549.47	951,609	+11.76(+2.19%)
May 25, 2022	531.44	541.41	527.85	537.71	860,183	+1.62(+0.30%)
May 24, 2022	545.06	547.00	532.36	536.09	1,106,297	-8.03(-1.48%)
May 23, 2022	538.85	547.27	535.40	544.12	995,511	+21.36(+4.09%)
May 20, 2022	531.20	532.13	504.44	522.76	1,226,446	+6.71(+1.30%)
May 19, 2022	513.86	526.89	512.44	516.05	922,801	-2.26(-0.44%)
May 18, 2022	536.83	542.37	516.90	518.30	1,057,668	-32.70(-5.93%)
May 17, 2022	546.41	552.72	538.47	551.00	912,991	+26.17(+4.99%)
May 16, 2022	523.16	530.75	518.01	524.83	772,542	-13.12(-2.44%)
May 13, 2022	530.33	540.87	528.03	537.95	965,091	+25.47(+4.97%)
May 12, 2022	504.96	519.04	499.91	512.48	1,159,034	+1.04(+0.20%)
May 11, 2022	521.23	533.89	510.62	511.44	1,327,793	-2.03(-0.40%)
May 10, 2022	519.19	520.38	502.64	513.47	1,255,721	+10.51(+2.09%)
May 09, 2022	520.18	525.66	500.70	502.96	1,747,589	-37.62(-6.96%)
May 06, 2022	544.65	551.05	534.74	540.58	1,238,100	-12.92(-2.33%)
May 05, 2022	571.30	573.51	547.53	553.50	1,255,535	-27.93(-4.80%)
May 04, 2022	568.12	583.01	553.98	581.43	1,134,152	+21.54(+3.85%)
May 03, 2022	555.91	564.55	552.37	559.88	841,127	+3.42(+0.61%)
May 02, 2022	544.43	556.88	539.36	556.46	1,176,009	+7.13(+1.30%)
Apr 29, 2022	561.68	573.82	548.05	549.33	1,257,462	-26.08(-4.53%)
Apr 28, 2022	560.22	580.20	550.14	575.41	1,556,528	+32.80(+6.04%)
Apr 27, 2022	537.95	552.84	530.07	542.62	2,059,563	-3.46(-0.63%)
Apr 26, 2022	570.16	572.43	545.56	546.08	1,869,444	-38.38(-6.57%)
Apr 25, 2022	577.55	585.01	568.72	584.46	2,129,110	-7.59(-1.28%)
Apr 22, 2022	599.33	604.96	591.91	592.05	1,122,143	-12.05(-2.00%)
Apr 21, 2022	628.54	632.19	601.92	604.10	965,210	-13.57(-2.20%)
Apr 20, 2022	634.09	635.84	612.88	617.67	1,907,009	+16.33(+2.72%)
Apr 19, 2022	582.22	603.26	580.73	601.34	1,262,725	+11.27(+1.91%)
Apr 18, 2022	581.76	598.14	580.51	590.07	591,985	+7.51(+1.29%)
Apr 14, 2022	598.78	600.72	580.73	582.56	835,558	-14.51(-2.43%)
Apr 13, 2022	586.00	601.40	581.14	597.06	958,793	+18.28(+3.16%)
Apr 12, 2022	597.37	606.55	576.84	578.78	1,095,170	-3.64(-0.63%)
Apr 11, 2022	591.49	594.99	581.84	582.43	881,827	-12.85(-2.16%)
Apr 08, 2022	605.50	606.47	594.38	595.28	863,065	-14.00(-2.30%)
Apr 07, 2022	608.53	615.91	597.08	609.28	731,713	-3.13(-0.51%)
Apr 06, 2022	610.05	622.93	601.59	612.41	1,139,516	-17.49(-2.78%)
Apr 05, 2022	656.75	657.86	629.24	629.90	1,284,266	-33.49(-5.05%)
Apr 04, 2022	655.26	664.08	652.83	663.39	750,511	+12.76(+1.96%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Asml Holdings NY Reg ADR (NQ: ASML )

Historical Prices