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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 965.75 968.06 957.88 966.66 688,557 -3.53(-0.36%)
Mar 27, 2024 974.94 975.36 960.29 970.19 574,527 +2.70(+0.28%)
Mar 26, 2024 982.87 985.51 967.02 967.49 708,642 -7.60(-0.78%)
Mar 25, 2024 975.29 988.39 972.63 975.09 864,145 -1.03(-0.11%)
Mar 22, 2024 969.89 987.19 968.76 976.12 695,541 -10.79(-1.09%)
Mar 21, 2024 1001 1002 984.21 986.90 1,116,395 +19.79(+2.05%)
Mar 20, 2024 952.32 970.48 943.18 967.11 839,815 +18.94(+2.00%)
Mar 19, 2024 934.86 952.84 924.36 948.18 820,693 +10.53(+1.12%)
Mar 18, 2024 945.64 954.45 936.07 937.65 824,496 +1.12(+0.12%)
Mar 15, 2024 951.04 951.04 928.14 936.52 1,734,197 -19.49(-2.04%)
Mar 14, 2024 964.79 967.66 946.83 956.02 879,903 -8.96(-0.93%)
Mar 13, 2024 979.30 979.30 955.29 964.98 853,572 -15.45(-1.58%)
Mar 12, 2024 963.01 981.13 946.75 980.43 1,169,179 +21.54(+2.25%)
Mar 11, 2024 975.66 977.18 953.75 958.89 1,436,975 -31.54(-3.18%)
Mar 08, 2024 1035 1036 989.34 990.43 1,644,977 -52.85(-5.07%)
Mar 07, 2024 1012 1052 1011 1043 1,585,709 +43.29(+4.33%)
Mar 06, 2024 983.07 1006 977.62 999.99 1,306,473 +34.95(+3.62%)
Mar 05, 2024 985.83 988.15 954.93 965.04 1,275,311 -29.09(-2.93%)
Mar 04, 2024 988.71 1004 983.88 994.13 1,437,895 +7.07(+0.72%)
Mar 01, 2024 947.85 987.56 946.54 987.05 1,704,905 +39.11(+4.13%)
Feb 29, 2024 935.82 948.72 934.74 947.95 780,420 +12.13(+1.30%)
Feb 28, 2024 935.36 939.80 931.43 935.82 521,557 -1.86(-0.20%)
Feb 27, 2024 949.26 954.00 936.67 937.68 810,765 -6.20(-0.66%)
Feb 26, 2024 937.82 947.99 932.53 943.88 673,767 +14.28(+1.54%)
Feb 23, 2024 948.55 950.82 929.13 929.59 882,459 -18.53(-1.95%)
Feb 22, 2024 943.21 955.70 937.51 948.12 1,787,083 +43.47(+4.81%)
Feb 21, 2024 893.93 905.11 889.13 904.65 871,001 -1.36(-0.15%)
Feb 20, 2024 915.00 916.37 894.99 906.00 1,047,784 -19.29(-2.09%)
Feb 16, 2024 929.07 944.80 922.10 925.30 1,165,912 -0.90(-0.10%)
Feb 15, 2024 925.44 931.09 915.74 926.19 885,536 +5.38(+0.58%)
Feb 14, 2024 911.19 922.12 909.82 920.82 1,210,896 +21.04(+2.34%)
Feb 13, 2024 887.36 912.30 887.36 899.78 1,302,007 -25.79(-2.79%)
Feb 12, 2024 935.98 942.77 923.71 925.57 1,043,033 -20.31(-2.15%)
Feb 09, 2024 933.02 950.58 928.06 945.88 1,595,049 +26.56(+2.89%)
Feb 08, 2024 913.99 924.09 907.34 919.32 1,159,038 +0.71(+0.08%)
Feb 07, 2024 901.74 924.15 901.51 918.61 1,497,567 +17.27(+1.92%)
Feb 06, 2024 895.28 902.21 887.36 901.34 1,414,665 +6.32(+0.71%)
Feb 05, 2024 882.13 898.38 877.64 895.02 953,251 +9.40(+1.06%)
Feb 02, 2024 874.26 887.99 874.11 885.62 901,568 +0.12(+0.01%)
Feb 01, 2024 877.33 888.72 871.70 885.50 1,043,544 +20.60(+2.38%)
Jan 31, 2024 856.35 879.00 854.60 864.90 1,258,358 +1.78(+0.21%)
Jan 30, 2024 869.10 872.76 857.72 863.12 899,608 -14.51(-1.65%)
Jan 29, 2024 862.67 878.42 860.30 877.62 1,038,883 +14.79(+1.71%)
Jan 26, 2024 858.66 868.26 848.38 862.84 1,624,005 -1.32(-0.15%)
Jan 25, 2024 864.08 878.28 858.10 864.16 3,466,091 +21.65(+2.57%)
Jan 24, 2024 822.18 859.70 821.82 842.51 7,797,201 +68.53(+8.85%)
Jan 23, 2024 761.71 774.26 758.22 773.98 1,810,035 +11.64(+1.53%)
Jan 22, 2024 762.06 772.13 761.20 762.34 1,426,231 +8.80(+1.17%)
Jan 19, 2024 744.26 755.17 740.56 753.54 1,806,288 +13.22(+1.79%)
Jan 18, 2024 720.58 744.03 720.58 740.32 2,246,317 +32.08(+4.53%)
Jan 17, 2024 701.95 709.13 692.14 708.24 839,814 +5.74(+0.82%)
Jan 16, 2024 703.98 707.27 698.52 702.50 918,047 -6.68(-0.94%)
Jan 12, 2024 708.58 711.49 705.60 709.18 583,819 -5.28(-0.74%)
Jan 11, 2024 716.41 720.09 704.61 714.46 607,304 +0.74(+0.10%)
Jan 10, 2024 712.41 715.92 704.03 713.73 509,001 +1.83(+0.26%)
Jan 09, 2024 706.65 715.00 706.65 711.90 590,371 -4.86(-0.68%)
Jan 08, 2024 708.62 716.76 707.88 716.76 840,077 +17.40(+2.49%)
Jan 05, 2024 696.79 705.77 695.64 699.36 582,562 +3.03(+0.44%)
Jan 04, 2024 694.05 705.49 693.56 696.33 756,334 -3.06(-0.44%)
Jan 03, 2024 696.63 702.64 695.64 699.39 957,440 -13.47(-1.89%)
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.