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:
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 (%)
Oct 30, 2020 350.35 352.29 345.73 347.85 852,647 -9.29(-2.60%)
Oct 29, 2020 349.90 359.97 348.82 357.14 839,904 +7.70(+2.20%)
Oct 28, 2020 346.17 351.56 344.16 349.43 989,667 -3.38(-0.96%)
Oct 27, 2020 354.78 356.83 350.98 352.81 1,005,903 -1.08(-0.30%)
Oct 26, 2020 357.80 361.01 350.53 353.89 935,025 -10.66(-2.92%)
Oct 23, 2020 364.82 365.52 360.30 364.55 485,461 +2.95(+0.81%)
Oct 22, 2020 367.00 367.95 361.51 361.61 637,395 -7.22(-1.96%)
Oct 21, 2020 371.38 374.89 368.81 368.83 373,043 -1.89(-0.51%)
Oct 20, 2020 372.51 374.87 370.04 370.72 370,851 -0.34(-0.09%)
Oct 19, 2020 377.68 377.76 369.59 371.05 407,874 -1.53(-0.41%)
Oct 16, 2020 376.30 377.86 371.59 372.58 617,445 +0.32(+0.09%)
Oct 15, 2020 369.60 373.57 366.63 372.27 816,445 -11.04(-2.88%)
Oct 14, 2020 387.74 390.98 380.87 383.30 991,633 -6.86(-1.76%)
Oct 13, 2020 386.65 393.97 383.54 390.16 1,066,933 +5.88(+1.53%)
Oct 12, 2020 380.80 386.16 380.80 384.28 872,663 +9.68(+2.58%)
Oct 09, 2020 371.53 375.55 371.50 374.60 560,124 +7.80(+2.13%)
Oct 08, 2020 362.83 366.86 362.51 366.80 713,276 +4.90(+1.35%)
Oct 07, 2020 360.58 362.60 357.88 361.90 572,096 +5.48(+1.54%)
Oct 06, 2020 360.36 363.42 354.92 356.42 713,058 -11.56(-3.14%)
Oct 05, 2020 361.27 368.25 361.04 367.97 675,039 +11.66(+3.27%)
Oct 02, 2020 358.62 361.82 356.31 356.31 738,836 -11.57(-3.14%)
Oct 01, 2020 361.64 368.49 360.57 367.88 925,759 +12.27(+3.45%)
Sep 30, 2020 355.13 359.44 353.90 355.61 901,302 -4.55(-1.26%)
Sep 29, 2020 356.38 361.97 355.90 360.16 632,167 +2.83(+0.79%)
Sep 28, 2020 352.36 357.75 350.87 357.33 853,523 +10.19(+2.93%)
Sep 25, 2020 339.77 347.75 338.10 347.14 752,024 +0.31(+0.09%)
Sep 24, 2020 341.53 350.14 340.59 346.83 797,990 +2.50(+0.73%)
Sep 23, 2020 351.70 353.02 343.71 344.33 737,191 -6.82(-1.94%)
Sep 22, 2020 350.52 351.59 345.46 351.15 1,008,565 +1.95(+0.56%)
Sep 21, 2020 342.16 349.57 339.52 349.20 683,307 -3.58(-1.02%)
Sep 18, 2020 356.59 357.19 346.61 352.79 947,143 -0.38(-0.11%)
Sep 17, 2020 342.36 354.03 342.00 353.17 935,624 +4.20(+1.20%)
Sep 16, 2020 358.24 359.18 348.95 348.97 1,011,310 -7.58(-2.13%)
Sep 15, 2020 360.69 360.89 355.44 356.55 744,756 +2.22(+0.63%)
Sep 14, 2020 356.09 356.29 351.84 354.33 598,135 +8.39(+2.42%)
Sep 11, 2020 350.52 353.57 344.36 345.94 704,672 +2.15(+0.62%)
Sep 10, 2020 350.79 353.24 341.89 343.79 704,681 -2.28(-0.66%)
Sep 09, 2020 344.73 348.16 340.43 346.07 879,631 +11.58(+3.46%)
Sep 08, 2020 332.59 340.31 330.55 334.50 1,600,432 -19.33(-5.46%)
Sep 04, 2020 351.98 357.27 339.80 353.83 1,252,750 -8.42(-2.32%)
Sep 03, 2020 374.70 374.91 356.39 362.24 1,307,454 -21.50(-5.60%)
Sep 02, 2020 381.02 386.31 376.04 383.75 939,038 +11.16(+3.00%)
Sep 01, 2020 369.90 372.58 368.18 372.58 659,378 +12.25(+3.40%)
Aug 31, 2020 362.01 364.44 359.50 360.34 553,763 -5.09(-1.39%)
Aug 28, 2020 362.20 365.83 360.93 365.43 509,033 +3.13(+0.86%)
Aug 27, 2020 372.41 372.49 359.43 362.30 660,604 -9.34(-2.51%)
Aug 26, 2020 366.03 372.36 366.02 371.64 433,655 +4.90(+1.34%)
Aug 25, 2020 365.27 366.74 362.35 366.74 393,070 +2.74(+0.75%)
Aug 24, 2020 366.18 366.71 360.67 364.00 613,409 +5.65(+1.58%)
Aug 21, 2020 352.60 358.36 352.01 358.35 628,659 -0.05(-0.01%)
Aug 20, 2020 355.87 359.56 354.75 358.40 517,420 -2.67(-0.74%)
Aug 19, 2020 366.32 366.35 360.12 361.07 368,030 -2.19(-0.60%)
Aug 18, 2020 369.42 369.77 363.03 363.26 484,707 -1.24(-0.34%)
Aug 17, 2020 362.72 366.42 362.33 364.50 444,909 +7.13(+2.00%)
Aug 14, 2020 357.35 360.30 355.99 357.37 564,797 -3.52(-0.98%)
Aug 13, 2020 362.65 364.15 359.20 360.89 488,757 -0.05(-0.01%)
Aug 12, 2020 353.03 362.12 352.11 360.94 587,176 +13.00(+3.74%)
Aug 11, 2020 352.50 355.70 347.32 347.94 650,935 -3.95(-1.12%)
Aug 10, 2020 351.26 353.21 346.24 351.89 569,033 -0.64(-0.18%)
Aug 07, 2020 357.02 357.44 348.92 352.53 594,495 -3.04(-0.86%)
Aug 06, 2020 354.43 355.89 350.70 355.57 417,588 +0.69(+0.20%)
Aug 05, 2020 357.28 359.40 353.14 354.88 614,118 -1.75(-0.49%)
Aug 04, 2020 354.80 358.11 354.58 356.63 865,331 +3.58(+1.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.