Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Asml Holdings NY Reg ADR (NQ: ASML )

910.18 -66.74 (-6.83%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 958.30 978.61 957.20 976.92 1,516,941 +22.10(+2.31%)
Apr 15, 2024 985.42 988.72 951.10 954.82 1,076,176 -7.02(-0.73%)
Apr 12, 2024 969.82 972.15 956.50 961.84 1,031,001 -30.34(-3.06%)
Apr 11, 2024 981.55 992.19 963.33 992.18 964,495 +17.57(+1.80%)
Apr 10, 2024 962.81 983.48 962.81 974.61 722,830 -15.22(-1.54%)
Apr 09, 2024 993.74 1000 969.36 989.83 718,514 +7.12(+0.72%)
Apr 08, 2024 989.85 996.20 980.13 982.71 928,444 +3.16(+0.32%)
Apr 05, 2024 976.50 986.60 966.91 979.55 878,363 +26.14(+2.74%)
Apr 04, 2024 991.99 996.80 953.39 953.41 1,269,505 -26.86(-2.74%)
Apr 03, 2024 965.88 986.47 962.10 980.27 891,304 +13.56(+1.40%)
Apr 02, 2024 968.13 973.84 957.12 966.71 964,073 -26.24(-2.64%)
Apr 01, 2024 979.76 1023 979.76 992.95 1,105,320 +22.48(+2.32%)
Mar 28, 2024 969.55 971.87 961.65 970.47 685,858 -3.54(-0.36%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.