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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

859.54 -29.49 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 466.15 476.45 456.29 467.85 880,876 -8.59(-1.80%)
Jun 29, 2022 482.81 485.37 473.88 476.44 861,993 -5.69(-1.18%)
Jun 28, 2022 499.48 502.79 481.28 482.13 861,755 -17.33(-3.47%)
Jun 27, 2022 506.28 508.32 497.12 499.46 708,483 -7.10(-1.40%)
Jun 24, 2022 490.63 506.85 489.89 506.56 923,408 +29.26(+6.13%)
Jun 23, 2022 475.73 479.18 468.02 477.31 751,814 +0.00(+0.00%)
Jun 22, 2022 478.23 488.26 474.30 477.31 860,961 -8.70(-1.79%)
Jun 21, 2022 480.73 489.44 480.23 486.01 1,099,953 +20.64(+4.44%)
Jun 17, 2022 459.61 470.54 454.06 465.36 1,355,405 +5.11(+1.11%)
Jun 16, 2022 471.66 475.88 457.64 460.25 1,243,549 -36.55(-7.36%)
Jun 15, 2022 490.95 503.56 485.66 496.80 856,028 +13.92(+2.88%)
Jun 14, 2022 485.46 490.20 476.27 482.88 982,002 -2.37(-0.49%)
Jun 13, 2022 489.64 494.02 483.32 485.25 1,418,839 -27.64(-5.39%)
Jun 10, 2022 523.08 526.16 510.63 512.88 945,114 -20.37(-3.82%)
Jun 09, 2022 549.97 555.11 533.20 533.25 669,971 -24.61(-4.41%)
Jun 08, 2022 563.92 568.20 553.03 557.86 616,080 -9.41(-1.66%)
Jun 07, 2022 555.19 568.26 553.63 567.27 487,228 +5.23(+0.93%)
Jun 06, 2022 569.83 573.61 559.82 562.04 491,493 +7.90(+1.43%)
Jun 03, 2022 557.59 560.23 551.42 554.14 540,099 -16.61(-2.91%)
Jun 02, 2022 554.89 571.51 553.32 570.74 680,680 +16.59(+2.99%)
Jun 01, 2022 567.69 569.97 547.60 554.15 551,591 -12.42(-2.19%)
May 31, 2022 574.72 574.94 563.18 566.56 836,430 -6.97(-1.22%)
May 27, 2022 562.97 574.01 562.44 573.53 858,517 +22.92(+4.16%)
May 26, 2022 533.25 552.99 532.21 550.62 949,633 +11.79(+2.19%)
May 25, 2022 532.55 542.54 528.95 538.83 858,398 +1.62(+0.30%)
May 24, 2022 546.19 548.14 533.47 537.21 1,104,001 -8.04(-1.47%)
May 23, 2022 539.97 548.40 536.51 545.25 993,445 +21.40(+4.09%)
May 20, 2022 532.30 533.24 505.49 523.85 1,223,901 +6.73(+1.30%)
May 19, 2022 514.93 527.99 513.50 517.12 920,885 -2.26(-0.44%)
May 18, 2022 537.95 543.50 517.98 519.38 1,055,473 -32.77(-5.93%)
May 17, 2022 547.55 553.87 539.59 552.15 911,096 +26.23(+4.99%)
May 16, 2022 524.25 531.85 519.09 525.92 770,938 -13.14(-2.44%)
May 13, 2022 531.44 541.99 529.13 539.07 963,088 +25.52(+4.97%)
May 12, 2022 506.01 520.12 500.95 513.54 1,156,628 +1.04(+0.20%)
May 11, 2022 522.31 535.00 511.69 512.50 1,325,038 -2.04(-0.40%)
May 10, 2022 520.27 521.46 503.68 514.54 1,253,115 +10.53(+2.09%)
May 09, 2022 521.26 526.76 501.75 504.01 1,743,962 -37.69(-6.96%)
May 06, 2022 545.78 552.20 535.85 541.70 1,235,530 -12.95(-2.33%)
May 05, 2022 572.49 574.70 548.67 554.65 1,252,930 -27.99(-4.80%)
May 04, 2022 569.31 584.22 555.13 582.64 1,131,798 +21.59(+3.85%)
May 03, 2022 557.07 565.73 553.52 561.05 839,382 +3.43(+0.61%)
May 02, 2022 545.56 558.04 540.48 557.62 1,173,568 +7.15(+1.30%)
Apr 29, 2022 562.85 575.01 549.19 550.47 1,254,852 -26.14(-4.53%)
Apr 28, 2022 561.39 581.41 551.28 576.61 1,553,297 +32.87(+6.04%)
Apr 27, 2022 539.07 553.99 531.17 543.74 2,055,288 -3.47(-0.63%)
Apr 26, 2022 571.35 573.62 546.69 547.21 1,865,564 -38.46(-6.57%)
Apr 25, 2022 578.75 586.23 569.90 585.67 2,124,691 -7.61(-1.28%)
Apr 22, 2022 600.57 606.22 593.14 593.28 1,119,814 -12.08(-2.00%)
Apr 21, 2022 629.84 633.51 603.17 605.36 963,207 -13.60(-2.20%)
Apr 20, 2022 635.41 637.16 614.15 618.96 1,903,051 +16.36(+2.72%)
Apr 19, 2022 583.43 604.51 581.94 602.59 1,260,104 +11.30(+1.91%)
Apr 18, 2022 582.97 599.38 581.72 591.29 590,756 +7.53(+1.29%)
Apr 14, 2022 600.02 601.97 581.94 583.77 833,824 -14.54(-2.43%)
Apr 13, 2022 587.22 602.65 582.35 598.31 956,803 +18.32(+3.16%)
Apr 12, 2022 598.61 607.82 578.04 579.99 1,092,897 -3.65(-0.63%)
Apr 11, 2022 592.72 596.23 583.04 583.64 879,997 -12.88(-2.16%)
Apr 08, 2022 606.76 607.73 595.61 596.52 861,274 -14.03(-2.30%)
Apr 07, 2022 609.80 617.19 598.33 610.55 730,195 -3.13(-0.51%)
Apr 06, 2022 611.32 624.23 602.84 613.68 1,137,151 -17.53(-2.78%)
Apr 05, 2022 658.12 659.22 630.55 631.21 1,281,600 -33.56(-5.05%)
Apr 04, 2022 656.63 665.46 654.19 664.77 748,953 +12.79(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.