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 )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 578.54 601.38 570.27 601.09 1,587,517 +28.96(+5.06%)
Nov 29, 2022 577.34 580.22 570.10 572.13 568,808 -4.47(-0.77%)
Nov 28, 2022 586.92 591.22 573.71 576.60 1,068,513 -8.40(-1.44%)
Nov 25, 2022 590.03 590.99 585.00 585.00 413,668 -11.87(-1.99%)
Nov 23, 2022 588.30 602.95 588.30 596.87 885,197 +7.55(+1.28%)
Nov 22, 2022 575.00 589.64 567.59 589.32 1,094,206 +15.74(+2.74%)
Nov 21, 2022 574.49 577.04 568.45 573.59 859,267 -12.72(-2.17%)
Nov 18, 2022 592.69 593.00 578.04 586.31 1,128,615 +4.08(+0.70%)
Nov 17, 2022 562.39 583.63 562.38 582.22 929,699 +12.19(+2.14%)
Nov 16, 2022 576.78 577.20 567.17 570.04 1,434,941 -20.53(-3.48%)
Nov 15, 2022 599.74 601.29 579.76 590.57 1,687,226 +19.42(+3.40%)
Nov 14, 2022 568.14 583.48 567.24 571.14 1,826,490 +1.36(+0.24%)
Nov 11, 2022 554.30 571.93 552.04 569.78 2,005,978 +15.47(+2.79%)
Nov 10, 2022 525.36 555.33 514.34 554.31 3,558,185 +70.51(+14.57%)
Nov 09, 2022 488.80 498.39 483.26 483.81 1,317,397 -13.97(-2.81%)
Nov 08, 2022 492.49 500.14 485.39 497.77 2,342,742 +19.97(+4.18%)
Nov 07, 2022 469.34 479.83 464.18 477.81 1,445,661 +14.23(+3.07%)
Nov 04, 2022 457.01 464.18 449.08 463.57 1,606,331 +28.73(+6.61%)
Nov 03, 2022 435.71 441.60 432.07 434.84 1,635,594 -5.01(-1.14%)
Nov 02, 2022 463.22 439.78 439.85 1,920,154 -28.63(-6.11%)
Nov 01, 2022 476.36 476.65 465.99 468.48 771,524 +2.92(+0.63%)
Oct 31, 2022 472.08 473.90 464.80 465.56 1,079,195 -16.52(-3.43%)
Oct 28, 2022 463.04 482.76 462.08 482.08 1,457,251 +14.56(+3.11%)
Oct 27, 2022 475.10 482.49 467.11 467.52 1,091,060 -9.54(-2.00%)
Oct 26, 2022 469.04 488.99 467.36 477.06 1,907,756 -1.89(-0.40%)
Oct 25, 2022 471.54 488.55 471.40 478.95 2,076,708 +12.85(+2.76%)
Oct 24, 2022 463.60 469.18 452.93 466.10 2,424,432 +10.58(+2.32%)
Oct 21, 2022 434.08 456.16 431.34 455.52 2,797,243 +24.60(+5.71%)
Oct 20, 2022 424.99 442.40 422.55 430.92 2,121,596 +13.06(+3.12%)
Oct 19, 2022 409.85 425.58 404.43 417.86 2,469,906 +24.67(+6.27%)
Oct 18, 2022 401.46 403.23 387.48 393.20 1,343,093 +6.67(+1.73%)
Oct 17, 2022 388.73 393.80 383.18 386.52 1,436,940 +12.90(+3.45%)
Oct 14, 2022 398.51 399.73 373.10 373.62 1,753,744 -25.89(-6.48%)
Oct 13, 2022 359.61 404.76 357.88 399.51 2,822,997 +6.97(+1.78%)
Oct 12, 2022 397.95 399.05 391.74 392.55 1,295,990 -1.21(-0.31%)
Oct 11, 2022 406.54 406.66 388.29 393.76 2,073,986 -22.00(-5.29%)
Oct 10, 2022 427.61 427.77 410.31 415.76 1,403,899 -12.19(-2.85%)
Oct 07, 2022 440.02 442.20 426.45 427.95 1,433,256 -27.47(-6.03%)
Oct 06, 2022 458.53 467.29 454.79 455.43 939,374 -7.05(-1.52%)
Oct 05, 2022 450.30 467.86 446.47 462.48 1,210,982 +4.12(+0.90%)
Oct 04, 2022 454.51 460.97 449.16 458.36 1,983,180 +32.94(+7.74%)
Oct 03, 2022 417.45 429.19 414.91 425.41 1,473,532 +16.09(+3.93%)
Sep 30, 2022 407.99 421.83 407.94 409.32 1,100,914 -12.25(-2.91%)
Sep 29, 2022 419.43 422.48 413.14 421.57 1,158,319 -13.25(-3.05%)
Sep 28, 2022 419.95 436.98 417.02 434.82 971,073 +7.82(+1.83%)
Sep 27, 2022 432.48 436.08 420.31 427.00 889,044 +2.44(+0.58%)
Sep 26, 2022 427.79 434.37 422.89 424.55 1,180,861 -5.25(-1.22%)
Sep 23, 2022 427.30 430.60 421.14 429.81 1,382,405 -4.83(-1.11%)
Sep 22, 2022 444.15 445.62 432.72 434.63 966,910 -13.68(-3.05%)
Sep 21, 2022 454.85 469.25 448.25 448.31 794,432 -6.94(-1.52%)
Sep 20, 2022 452.29 459.75 450.72 455.25 920,148 -9.02(-1.94%)
Sep 19, 2022 452.98 466.12 452.98 464.27 656,007 +3.80(+0.83%)
Sep 16, 2022 455.32 465.33 453.23 460.46 927,704 +1.58(+0.34%)
Sep 15, 2022 465.68 471.41 456.18 458.89 865,922 -12.27(-2.60%)
Sep 14, 2022 470.04 474.54 464.26 471.16 673,507 +6.90(+1.49%)
Sep 13, 2022 476.97 481.33 461.81 464.26 1,205,674 -33.34(-6.70%)
Sep 12, 2022 499.41 503.58 492.40 497.60 1,056,430 +3.87(+0.78%)
Sep 09, 2022 488.32 495.87 488.11 493.73 1,028,099 +17.99(+3.78%)
Sep 08, 2022 458.69 476.37 457.43 475.74 957,181 +5.98(+1.27%)
Sep 07, 2022 462.08 473.99 458.84 469.76 756,439 +6.66(+1.44%)
Sep 06, 2022 462.54 470.95 455.59 463.10 1,011,400 +2.69(+0.58%)
Sep 02, 2022 472.89 479.83 459.24 460.41 1,162,325 -2.69(-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.