Financial News

Asml Holdings NY Reg ADR (NQ: ASML )

974.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 978.78 979.20 964.07 974.01 572,275 +2.71(+0.28%)
Mar 26, 2024 986.74 989.39 970.83 971.30 705,864 -7.63(-0.78%)
Mar 25, 2024 979.13 992.28 976.46 978.93 860,757 -1.03(-0.11%)
Mar 22, 2024 973.71 991.08 972.57 979.96 692,814 -10.83(-1.09%)
Mar 21, 2024 1005 1006 988.08 990.79 1,112,018 +19.87(+2.05%)
Mar 20, 2024 956.07 974.29 946.89 970.92 836,523 +19.01(+2.00%)
Mar 19, 2024 938.54 956.59 928.00 951.91 817,476 +10.57(+1.12%)
Mar 18, 2024 949.36 958.21 939.75 941.34 821,264 +1.13(+0.12%)
Mar 15, 2024 954.78 954.78 931.79 940.21 1,727,398 -19.57(-2.04%)
Mar 14, 2024 968.59 971.47 950.56 959.78 876,453 -9.00(-0.93%)
Mar 13, 2024 983.16 983.16 959.05 968.78 850,226 -15.51(-1.58%)
Mar 12, 2024 966.80 984.99 950.48 984.29 1,164,595 +21.62(+2.25%)
Mar 11, 2024 979.50 981.03 957.50 962.67 1,431,341 -31.66(-3.18%)
Mar 08, 2024 1039 1040 993.23 994.33 1,638,528 -53.06(-5.07%)
Mar 07, 2024 1016 1056 1015 1047 1,579,492 +43.46(+4.33%)
Mar 06, 2024 986.94 1010 981.47 1004 1,301,351 +35.09(+3.62%)
Mar 05, 2024 989.71 992.04 958.69 968.84 1,270,311 -29.20(-2.93%)
Mar 04, 2024 992.60 1008 987.75 998.04 1,432,258 +7.10(+0.72%)
Mar 01, 2024 951.58 991.45 950.27 990.94 1,698,221 +39.26(+4.13%)
Feb 29, 2024 939.50 952.45 938.42 951.68 777,361 +12.18(+1.30%)
Feb 28, 2024 939.04 943.50 935.10 939.50 519,513 -1.87(-0.20%)
Feb 27, 2024 953.00 957.76 940.36 941.37 807,587 -6.22(-0.66%)
Feb 26, 2024 941.51 951.72 936.20 947.59 671,126 +14.34(+1.54%)
Feb 23, 2024 952.28 954.56 932.79 933.25 878,999 -18.60(-1.95%)
Feb 22, 2024 946.92 959.46 941.21 951.85 1,780,076 +43.64(+4.81%)
Feb 21, 2024 897.45 908.67 892.63 908.21 867,586 -1.36(-0.15%)
Feb 20, 2024 918.60 919.98 898.51 909.57 1,043,676 -19.37(-2.09%)
Feb 16, 2024 932.73 948.51 925.73 928.94 1,161,341 -0.90(-0.10%)
Feb 15, 2024 929.08 934.75 919.34 929.84 882,064 +5.40(+0.58%)
Feb 14, 2024 914.78 925.75 913.40 924.44 1,206,149 +21.12(+2.34%)
Feb 13, 2024 890.85 915.89 890.85 903.32 1,296,902 -25.89(-2.79%)
Feb 12, 2024 939.66 946.48 927.35 929.21 1,038,944 -20.39(-2.15%)
Feb 09, 2024 936.69 954.32 931.71 949.60 1,588,795 +26.66(+2.89%)
Feb 08, 2024 917.59 927.73 910.91 922.94 1,154,494 +0.71(+0.08%)
Feb 07, 2024 905.29 927.79 905.06 922.23 1,491,696 +17.34(+1.92%)
Feb 06, 2024 898.80 905.76 890.85 904.89 1,409,119 +6.35(+0.71%)
Feb 05, 2024 885.60 901.92 881.10 898.54 949,514 +9.44(+1.06%)
Feb 02, 2024 877.70 891.49 877.55 889.10 898,033 +0.12(+0.01%)
Feb 01, 2024 880.78 892.21 875.13 888.99 1,039,452 +20.68(+2.38%)
Jan 31, 2024 859.72 882.46 857.96 868.30 1,253,424 +1.79(+0.21%)
Jan 30, 2024 872.52 876.20 861.10 866.51 896,081 -14.56(-1.65%)
Jan 29, 2024 866.07 881.88 863.69 881.08 1,034,809 +14.84(+1.71%)
Jan 26, 2024 862.04 871.67 851.72 866.23 1,617,637 -1.33(-0.15%)
Jan 25, 2024 867.48 881.74 861.48 867.56 3,452,500 +21.73(+2.57%)
Jan 24, 2024 825.42 863.08 825.06 845.83 7,766,625 +68.80(+8.85%)
Jan 23, 2024 764.71 777.31 761.21 777.03 1,802,937 +11.69(+1.53%)
Jan 22, 2024 765.06 775.17 764.19 765.34 1,420,638 +8.84(+1.17%)
Jan 19, 2024 747.19 758.14 743.48 756.51 1,799,205 +13.28(+1.79%)
Jan 18, 2024 723.41 746.96 723.41 743.23 2,237,509 +32.20(+4.53%)
Jan 17, 2024 704.72 711.92 694.86 711.03 836,521 +5.76(+0.82%)
Jan 16, 2024 706.75 710.06 701.27 705.27 914,447 -6.71(-0.94%)
Jan 12, 2024 711.37 714.29 708.38 711.97 581,529 -5.30(-0.74%)
Jan 11, 2024 719.23 722.92 707.39 717.27 604,922 +0.74(+0.10%)
Jan 10, 2024 715.22 718.74 706.80 716.54 507,005 +1.84(+0.26%)
Jan 09, 2024 709.43 717.81 709.43 714.70 588,056 -4.88(-0.68%)
Jan 08, 2024 711.40 719.58 710.67 719.58 836,783 +17.47(+2.49%)
Jan 05, 2024 699.54 708.54 698.38 702.11 580,278 +3.04(+0.44%)
Jan 04, 2024 696.78 708.27 696.29 699.07 753,368 -3.08(-0.44%)
Jan 03, 2024 699.38 705.41 698.38 702.14 953,685 -13.53(-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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback