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 )

696.55 +18.02 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 696.90 698.59 684.95 696.55 1,317,252 +18.02(+2.66%)
Feb 01, 2023 659.53 685.09 655.89 678.53 1,272,697 +17.69(+2.68%)
Jan 31, 2023 651.22 660.86 647.30 660.84 801,373 +10.53(+1.62%)
Jan 30, 2023 650.00 658.24 647.62 650.31 1,209,391 -17.08(-2.56%)
Jan 27, 2023 667.20 678.12 666.68 667.39 1,249,662 -16.51(-2.41%)
Jan 26, 2023 681.90 684.94 667.82 683.90 1,591,820 +2.37(+0.35%)
Jan 25, 2023 656.96 683.02 655.02 681.53 1,568,193 +11.52(+1.72%)
Jan 24, 2023 666.72 673.04 659.92 670.01 1,064,310 -6.02(-0.89%)
Jan 23, 2023 658.05 676.28 656.85 676.03 1,819,363 +27.18(+4.19%)
Jan 20, 2023 638.09 650.60 634.20 648.85 1,036,430 +18.60(+2.95%)
Jan 19, 2023 654.61 655.68 627.02 630.25 1,532,878 -22.04(-3.38%)
Jan 18, 2023 673.52 676.11 651.54 652.29 1,151,390 -5.90(-0.90%)
Jan 17, 2023 651.10 662.98 651.10 658.19 902,293 -1.50(-0.23%)
Jan 13, 2023 649.33 660.74 648.73 659.69 649,674 +7.13(+1.09%)
Jan 12, 2023 651.44 656.28 634.84 652.56 1,321,918 +7.88(+1.22%)
Jan 11, 2023 635.55 645.14 633.30 644.68 806,127 +11.29(+1.78%)
Jan 10, 2023 622.63 633.78 621.61 633.39 872,568 +12.06(+1.94%)
Jan 09, 2023 613.99 632.39 612.80 621.33 1,348,012 +25.42(+4.27%)
Jan 06, 2023 575.33 598.68 567.28 595.91 1,025,981 +30.59(+5.41%)
Jan 05, 2023 565.38 573.55 562.55 565.32 710,880 -5.51(-0.97%)
Jan 04, 2023 570.80 575.51 561.06 570.83 1,086,879 +21.26(+3.87%)
Jan 03, 2023 561.28 564.15 545.77 549.57 675,149 +3.11(+0.57%)
Dec 30, 2022 540.86 546.48 536.77 546.46 703,205 -5.01(-0.91%)
Dec 29, 2022 541.20 555.37 540.15 551.47 840,855 +19.83(+3.73%)
Dec 28, 2022 536.70 541.80 529.01 531.64 609,614 -5.54(-1.03%)
Dec 27, 2022 546.05 546.50 536.51 537.18 802,358 -14.19(-2.57%)
Dec 23, 2022 546.87 552.07 542.53 551.37 602,987 -4.58(-0.82%)
Dec 22, 2022 571.05 571.05 546.80 555.95 1,357,263 -25.20(-4.34%)
Dec 21, 2022 569.06 583.96 567.30 581.15 796,963 +17.99(+3.19%)
Dec 20, 2022 562.24 568.96 561.15 563.16 844,960 -5.45(-0.96%)
Dec 19, 2022 574.05 575.85 562.67 568.61 906,517 -5.71(-0.99%)
Dec 16, 2022 577.26 585.75 565.74 574.32 2,100,255 -12.02(-2.05%)
Dec 15, 2022 603.00 604.80 584.26 586.34 1,421,415 -29.52(-4.79%)
Dec 14, 2022 622.50 626.75 609.93 615.86 1,166,761 -12.41(-1.98%)
Dec 13, 2022 642.98 643.36 617.57 628.27 1,333,659 +18.28(+3.00%)
Dec 12, 2022 596.87 609.91 595.80 609.99 819,107 +12.29(+2.06%)
Dec 09, 2022 602.99 611.17 596.40 597.70 870,651 -9.19(-1.51%)
Dec 08, 2022 591.88 609.46 587.66 606.89 1,018,505 +5.54(+0.92%)
Dec 07, 2022 592.21 604.00 590.69 601.35 873,736 +8.30(+1.40%)
Dec 06, 2022 603.50 604.45 586.82 593.05 838,820 -7.74(-1.29%)
Dec 05, 2022 605.10 607.16 593.38 600.79 873,549 -4.92(-0.81%)
Dec 02, 2022 600.30 607.45 597.00 605.71 719,750 -5.55(-0.91%)
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.