Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

867.15 -21.88 (-2.46%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 19, 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 (%)
May 28, 2021 651.56 658.33 649.53 657.83 632,177 +10.11(+1.56%)
May 27, 2021 643.74 650.42 641.73 647.73 670,223 -0.66(-0.10%)
May 26, 2021 649.80 652.06 642.63 648.39 613,053 -6.35(-0.97%)
May 25, 2021 653.65 661.70 649.86 654.74 1,117,933 +12.99(+2.02%)
May 24, 2021 630.60 644.97 628.90 641.75 815,191 +19.22(+3.09%)
May 21, 2021 629.00 630.11 619.57 622.53 870,242 -9.30(-1.47%)
May 20, 2021 616.17 635.22 615.26 631.83 1,116,085 +17.52(+2.85%)
May 19, 2021 592.14 614.51 590.80 614.31 1,077,244 -1.37(-0.22%)
May 18, 2021 624.65 626.95 615.12 615.68 661,986 -3.08(-0.50%)
May 17, 2021 615.39 619.47 607.03 618.76 954,526 -12.09(-1.92%)
May 14, 2021 613.69 634.14 609.08 630.85 1,366,697 +24.03(+3.96%)
May 13, 2021 605.41 612.33 595.84 606.82 1,474,746 +20.66(+3.52%)
May 12, 2021 598.94 603.53 584.59 586.17 1,137,272 -28.03(-4.56%)
May 11, 2021 600.03 617.12 598.56 614.19 915,127 +3.38(+0.55%)
May 10, 2021 631.37 631.71 610.16 610.82 906,079 -30.56(-4.76%)
May 07, 2021 634.76 644.02 630.80 641.38 589,250 +13.86(+2.21%)
May 06, 2021 621.66 627.81 613.48 627.52 634,951 +2.40(+0.38%)
May 05, 2021 625.24 634.96 619.22 625.12 973,728 +12.54(+2.05%)
May 04, 2021 619.07 622.54 599.83 612.58 1,546,076 -24.77(-3.89%)
May 03, 2021 640.54 640.90 630.80 637.34 689,389 +7.99(+1.27%)
Apr 30, 2021 635.35 641.93 627.03 629.36 592,329 -13.96(-2.17%)
Apr 29, 2021 647.02 647.35 635.15 643.32 519,378 -2.78(-0.43%)
Apr 28, 2021 645.24 651.46 642.16 646.10 588,232 -7.25(-1.11%)
Apr 27, 2021 650.95 655.33 642.65 653.35 698,420 +2.30(+0.35%)
Apr 26, 2021 647.67 656.11 647.67 651.05 824,639 -0.46(-0.07%)
Apr 23, 2021 640.16 651.87 639.33 651.51 1,159,531 +23.13(+3.68%)
Apr 22, 2021 644.96 646.61 621.96 628.38 1,269,881 -8.16(-1.28%)
Apr 21, 2021 619.28 636.87 617.54 636.53 2,223,622 +37.43(+6.25%)
Apr 20, 2021 607.93 609.63 595.06 599.10 1,017,244 -12.79(-2.09%)
Apr 19, 2021 619.20 620.77 604.45 611.89 1,172,925 -15.13(-2.41%)
Apr 16, 2021 621.75 629.20 620.02 627.02 623,222 +3.50(+0.56%)
Apr 15, 2021 615.45 624.31 609.37 623.52 1,009,577 +10.78(+1.76%)
Apr 14, 2021 617.29 622.55 608.91 612.74 739,464 +1.82(+0.30%)
Apr 13, 2021 617.25 618.33 605.68 610.93 731,651 -1.27(-0.21%)
Apr 12, 2021 613.30 613.32 602.67 612.20 761,684 -3.78(-0.61%)
Apr 09, 2021 616.00 620.24 610.37 615.98 649,996 -5.40(-0.87%)
Apr 08, 2021 617.57 623.04 614.45 621.38 891,330 +12.93(+2.13%)
Apr 07, 2021 609.02 613.14 604.20 608.44 844,948 -1.40(-0.23%)
Apr 06, 2021 615.09 617.37 600.50 609.84 1,320,248 -12.13(-1.95%)
Apr 05, 2021 632.80 634.12 619.58 621.97 1,575,434 +3.29(+0.53%)
Apr 01, 2021 601.88 621.00 601.83 618.68 1,965,025 +19.17(+3.20%)
Mar 31, 2021 588.63 602.98 587.70 599.51 1,626,430 +15.60(+2.67%)
Mar 30, 2021 582.57 588.73 578.30 583.90 1,103,643 -6.52(-1.10%)
Mar 29, 2021 596.98 599.01 584.05 590.42 1,251,001 -17.16(-2.82%)
Mar 26, 2021 571.67 609.16 571.67 607.58 1,991,181 +40.47(+7.14%)
Mar 25, 2021 554.40 568.90 552.63 567.11 1,121,110 +5.26(+0.94%)
Mar 24, 2021 570.20 577.28 561.28 561.85 2,184,731 +19.14(+3.53%)
Mar 23, 2021 553.05 554.76 539.44 542.71 890,640 -16.62(-2.97%)
Mar 22, 2021 551.23 561.28 547.52 559.33 1,253,111 +27.74(+5.22%)
Mar 19, 2021 528.94 540.98 525.66 531.59 1,446,428 +7.99(+1.53%)
Mar 18, 2021 532.13 536.49 523.43 523.60 813,552 -19.79(-3.64%)
Mar 17, 2021 532.37 549.68 527.16 543.39 866,295 +9.89(+1.85%)
Mar 16, 2021 530.58 539.66 530.17 533.49 670,945 +2.13(+0.40%)
Mar 15, 2021 523.09 531.96 520.51 531.37 599,763 +9.28(+1.78%)
Mar 12, 2021 518.67 523.49 513.31 522.08 736,189 -6.57(-1.24%)
Mar 11, 2021 531.17 532.63 524.39 528.66 1,039,747 +20.46(+4.03%)
Mar 10, 2021 525.01 526.15 506.04 508.20 902,608 -15.72(-3.00%)
Mar 09, 2021 512.38 527.50 509.77 523.92 1,276,654 +36.25(+7.43%)
Mar 08, 2021 511.22 513.87 486.62 487.67 1,215,716 -24.13(-4.71%)
Mar 05, 2021 512.70 515.50 493.63 511.80 1,410,900 +16.06(+3.24%)
Mar 04, 2021 522.30 525.68 487.57 495.74 1,752,328 -32.14(-6.09%)
Mar 03, 2021 548.26 549.58 525.55 527.88 1,036,484 -18.98(-3.47%)
Mar 02, 2021 562.29 563.10 546.72 546.86 716,798 -19.82(-3.50%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.