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 )

909.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	623.63	630.03	619.34	629.56	832,612	+7.53(+1.21%)
Apr 27, 2023	614.63	624.06	605.75	622.03	1,139,911	+19.91(+3.31%)
Apr 26, 2023	606.68	608.08	599.22	602.12	857,071	+3.30(+0.55%)
Apr 25, 2023	619.29	619.29	598.82	598.82	1,420,920	-21.37(-3.45%)
Apr 24, 2023	633.48	633.96	619.74	620.19	1,447,896	-7.01(-1.12%)
Apr 21, 2023	628.22	629.84	620.60	627.20	993,499	+0.89(+0.14%)
Apr 20, 2023	618.19	632.54	618.19	626.31	1,712,327	+9.86(+1.60%)
Apr 19, 2023	617.60	620.75	609.81	616.45	2,291,807	-19.50(-3.07%)
Apr 18, 2023	637.30	640.84	629.46	635.95	920,127	+4.24(+0.67%)
Apr 17, 2023	631.42	634.74	625.03	631.71	1,554,176	-26.85(-4.08%)
Apr 14, 2023	657.78	664.93	651.81	658.56	656,612	+0.78(+0.12%)
Apr 13, 2023	654.74	663.19	652.28	657.78	1,131,554	+10.63(+1.64%)
Apr 12, 2023	661.34	664.30	646.20	647.15	907,284	-5.05(-0.77%)
Apr 11, 2023	661.83	665.02	651.41	652.21	796,418	-1.85(-0.28%)
Apr 10, 2023	642.48	654.40	638.09	654.05	696,417	+4.47(+0.69%)
Apr 06, 2023	650.75	657.57	647.81	649.59	687,479	-6.70(-1.02%)
Apr 05, 2023	656.05	657.16	649.77	656.29	860,245	-5.17(-0.78%)
Apr 04, 2023	668.13	673.79	658.42	661.46	888,068	-4.80(-0.72%)
Apr 03, 2023	667.06	667.99	659.74	666.26	664,599	-6.64(-0.99%)
Mar 31, 2023	667.35	675.35	665.90	672.91	690,481	+3.98(+0.60%)
Mar 30, 2023	667.46	672.83	665.79	668.92	902,630	+17.36(+2.66%)
Mar 29, 2023	642.12	657.54	641.03	651.56	1,114,279	+19.19(+3.03%)
Mar 28, 2023	636.72	637.23	625.13	632.38	802,462	-4.29(-0.67%)
Mar 27, 2023	647.86	649.94	635.68	636.67	809,689	-3.44(-0.54%)
Mar 24, 2023	648.53	651.39	632.41	640.11	852,698	-16.44(-2.50%)
Mar 23, 2023	650.20	666.21	647.43	656.55	1,184,579	+23.52(+3.72%)
Mar 22, 2023	635.63	653.76	632.21	633.03	966,303	-1.74(-0.27%)
Mar 21, 2023	644.24	648.31	627.92	634.77	858,491	-4.15(-0.65%)
Mar 20, 2023	638.89	640.90	631.77	638.92	945,825	+12.50(+1.99%)
Mar 17, 2023	626.45	631.08	619.62	626.42	1,122,117	+3.09(+0.50%)
Mar 16, 2023	593.86	623.79	592.12	623.33	1,075,956	+23.60(+3.93%)
Mar 15, 2023	593.83	602.11	589.77	599.73	1,058,043	-13.45(-2.19%)
Mar 14, 2023	610.41	613.34	604.27	613.19	854,273	+15.34(+2.57%)
Mar 13, 2023	586.32	605.94	583.13	597.85	978,319	+3.53(+0.59%)
Mar 10, 2023	607.06	610.27	592.56	594.32	1,055,702	-3.49(-0.58%)
Mar 09, 2023	610.00	616.74	597.63	597.81	994,457	-14.49(-2.37%)
Mar 08, 2023	604.79	613.44	602.05	612.30	1,093,330	+10.17(+1.69%)
Mar 07, 2023	612.25	614.61	598.36	602.13	1,044,719	-11.72(-1.91%)
Mar 06, 2023	620.13	625.85	612.74	613.85	1,428,592	-16.22(-2.57%)
Mar 03, 2023	618.18	630.36	614.64	630.07	1,036,185	+13.06(+2.12%)
Mar 02, 2023	599.37	617.93	596.31	617.01	805,055	+9.11(+1.50%)
Mar 01, 2023	613.95	615.98	604.94	607.90	802,420	-2.75(-0.45%)
Feb 28, 2023	605.43	618.08	603.14	610.65	1,397,016	-14.18(-2.27%)
Feb 27, 2023	624.17	632.04	619.08	624.83	813,801	+13.54(+2.22%)
Feb 24, 2023	612.33	617.51	605.70	611.29	1,007,451	-19.49(-3.09%)
Feb 23, 2023	634.77	635.51	619.50	630.77	1,105,229	+13.72(+2.22%)
Feb 22, 2023	625.31	628.12	613.32	617.05	1,028,829	-5.51(-0.88%)
Feb 21, 2023	630.70	636.56	622.31	622.56	1,034,081	-21.90(-3.40%)
Feb 17, 2023	643.29	650.45	639.96	644.46	1,163,154	-4.30(-0.66%)
Feb 16, 2023	651.15	660.54	647.93	648.76	954,890	-20.30(-3.03%)
Feb 15, 2023	654.23	669.71	653.42	669.05	691,399	-0.66(-0.10%)
Feb 14, 2023	654.12	673.17	649.67	669.71	1,024,239	+8.64(+1.31%)
Feb 13, 2023	651.57	665.30	649.78	661.07	602,122	+12.25(+1.89%)
Feb 10, 2023	645.60	649.64	641.20	648.83	740,310	-7.69(-1.17%)
Feb 09, 2023	665.40	674.46	654.43	656.52	693,031	+1.32(+0.20%)
Feb 08, 2023	663.77	667.15	653.78	655.19	772,725	-15.75(-2.35%)
Feb 07, 2023	651.68	675.85	651.68	670.94	1,250,013	+16.56(+2.53%)
Feb 06, 2023	658.28	661.67	651.93	654.38	792,192	-15.99(-2.39%)
Feb 03, 2023	669.22	683.95	668.71	670.37	1,029,836	-16.70(-2.43%)
Feb 02, 2023	687.42	689.09	675.63	687.07	1,335,421	+17.77(+2.66%)

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