Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Asml Holdings NY Reg ADR (NQ: ASML )

933.25 -18.60 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 728.73 729.49 712.89 715.67 1,370,736 -39.93(-5.28%)
Dec 29, 2023 756.71 759.02 751.02 755.60 518,913 -0.93(-0.12%)
Dec 28, 2023 760.74 761.76 756.49 756.53 468,202 -6.17(-0.81%)
Dec 27, 2023 759.49 763.14 757.03 762.70 487,720 +1.35(+0.18%)
Dec 26, 2023 748.79 764.46 748.69 761.35 509,932 +10.13(+1.35%)
Dec 22, 2023 751.52 754.50 747.80 751.22 598,412 -2.74(-0.36%)
Dec 21, 2023 742.87 754.60 742.26 753.95 885,768 +25.62(+3.52%)
Dec 20, 2023 738.31 748.55 728.34 728.34 1,009,115 -15.08(-2.03%)
Dec 19, 2023 741.70 743.78 739.24 743.42 572,052 +2.65(+0.36%)
Dec 18, 2023 746.07 746.49 735.03 740.76 809,699 -10.88(-1.45%)
Dec 15, 2023 752.39 759.00 748.31 751.64 1,509,652 -0.75(-0.10%)
Dec 14, 2023 743.00 754.67 743.00 752.39 1,448,867 +18.39(+2.51%)
Dec 13, 2023 723.38 737.39 719.48 734.01 1,037,238 +14.70(+2.04%)
Dec 12, 2023 713.67 719.72 710.07 719.30 881,063 +10.30(+1.45%)
Dec 11, 2023 703.49 712.24 701.37 709.00 1,587,387 +13.79(+1.98%)
Dec 08, 2023 694.13 701.60 692.82 695.21 922,396 -3.21(-0.46%)
Dec 07, 2023 694.16 699.26 690.88 698.43 782,058 +7.56(+1.09%)
Dec 06, 2023 698.20 702.04 690.01 690.87 658,225 -2.45(-0.35%)
Dec 05, 2023 689.11 696.21 686.73 693.32 610,284 +4.20(+0.61%)
Dec 04, 2023 685.54 689.51 677.93 689.11 749,814 -1.88(-0.27%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.