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 )

892.32 -9.25 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 624.92 631.34 620.63 630.87 830,884 +7.55(+1.21%)
Apr 27, 2023 615.91 625.36 607.00 623.32 1,137,545 +19.95(+3.31%)
Apr 26, 2023 607.95 609.34 600.47 603.37 855,292 +3.31(+0.55%)
Apr 25, 2023 620.58 620.58 600.06 600.06 1,417,971 -21.42(-3.45%)
Apr 24, 2023 634.80 635.28 621.03 621.48 1,444,891 -7.02(-1.12%)
Apr 21, 2023 629.53 631.14 621.89 628.50 991,437 +0.89(+0.14%)
Apr 20, 2023 619.48 633.86 619.48 627.61 1,708,773 +9.88(+1.60%)
Apr 19, 2023 618.88 622.04 611.08 617.73 2,287,050 -19.54(-3.07%)
Apr 18, 2023 638.62 642.17 630.77 637.28 918,217 +4.25(+0.67%)
Apr 17, 2023 632.73 636.06 626.33 633.03 1,550,950 -26.90(-4.08%)
Apr 14, 2023 659.15 666.31 653.17 659.93 655,250 +0.78(+0.12%)
Apr 13, 2023 656.10 664.57 653.64 659.15 1,129,205 +10.65(+1.64%)
Apr 12, 2023 662.72 665.68 647.54 648.50 905,401 -5.06(-0.77%)
Apr 11, 2023 663.21 666.40 652.77 653.56 794,765 -1.85(-0.28%)
Apr 10, 2023 643.82 655.76 639.42 655.41 694,971 +4.48(+0.69%)
Apr 06, 2023 652.11 658.94 649.15 650.94 686,052 -6.72(-1.02%)
Apr 05, 2023 657.42 658.52 651.13 657.65 858,460 -5.18(-0.78%)
Apr 04, 2023 669.52 675.19 659.79 662.83 886,225 -4.82(-0.72%)
Apr 03, 2023 668.45 669.38 661.11 667.65 663,220 -6.66(-0.99%)
Mar 31, 2023 668.74 676.75 667.29 674.30 689,048 +3.99(+0.60%)
Mar 30, 2023 668.85 674.23 667.17 670.31 900,756 +17.39(+2.66%)
Mar 29, 2023 643.46 658.91 642.36 652.92 1,111,967 +19.23(+3.03%)
Mar 28, 2023 638.04 638.55 626.43 633.69 800,796 -4.30(-0.67%)
Mar 27, 2023 649.20 651.29 637.00 637.99 808,009 -3.45(-0.54%)
Mar 24, 2023 649.88 652.75 633.73 641.44 850,929 -16.47(-2.50%)
Mar 23, 2023 651.55 667.60 648.78 657.91 1,182,121 +23.57(+3.72%)
Mar 22, 2023 636.95 655.12 633.52 634.35 964,297 -1.74(-0.27%)
Mar 21, 2023 645.58 649.66 629.22 636.09 856,709 -4.16(-0.65%)
Mar 20, 2023 640.22 642.23 633.09 640.25 943,862 +12.52(+1.99%)
Mar 17, 2023 627.75 632.39 620.91 627.73 1,119,788 +3.10(+0.50%)
Mar 16, 2023 595.10 625.08 593.35 624.63 1,073,723 +23.64(+3.93%)
Mar 15, 2023 595.07 603.36 591.00 600.98 1,055,847 -13.48(-2.19%)
Mar 14, 2023 611.68 614.61 605.53 614.46 852,499 +15.37(+2.57%)
Mar 13, 2023 587.54 607.20 584.34 599.09 976,288 +3.54(+0.59%)
Mar 10, 2023 608.32 611.54 593.79 595.55 1,053,511 -3.50(-0.58%)
Mar 09, 2023 611.26 618.02 598.87 599.05 992,393 -14.52(-2.37%)
Mar 08, 2023 606.04 614.71 603.30 613.57 1,091,061 +10.19(+1.69%)
Mar 07, 2023 613.52 615.89 599.61 603.38 1,042,551 -11.75(-1.91%)
Mar 06, 2023 621.42 627.15 614.02 615.13 1,425,627 -16.26(-2.57%)
Mar 03, 2023 619.47 631.67 615.92 631.38 1,034,034 +13.09(+2.12%)
Mar 02, 2023 600.62 619.21 597.55 618.30 803,384 +9.13(+1.50%)
Mar 01, 2023 615.23 617.26 606.20 609.16 800,755 -2.75(-0.45%)
Feb 28, 2023 606.69 619.37 604.40 611.92 1,394,116 -14.22(-2.27%)
Feb 27, 2023 625.47 633.35 620.37 626.13 812,111 +13.57(+2.22%)
Feb 24, 2023 613.60 618.79 606.96 612.56 1,005,360 -19.52(-3.09%)
Feb 23, 2023 636.09 636.83 620.78 632.09 1,102,935 +13.75(+2.22%)
Feb 22, 2023 626.61 629.42 614.59 618.34 1,026,693 -5.52(-0.88%)
Feb 21, 2023 632.01 637.88 623.61 623.86 1,031,935 -21.94(-3.40%)
Feb 17, 2023 644.63 651.80 641.29 645.80 1,160,740 -4.31(-0.66%)
Feb 16, 2023 652.50 661.91 649.28 650.11 952,908 -20.34(-3.03%)
Feb 15, 2023 655.59 671.11 654.78 670.44 689,964 -0.66(-0.10%)
Feb 14, 2023 655.48 674.57 651.03 671.11 1,022,113 +8.66(+1.31%)
Feb 13, 2023 652.93 666.69 651.13 662.45 600,872 +12.27(+1.89%)
Feb 10, 2023 646.95 650.99 642.53 650.17 738,773 -7.71(-1.17%)
Feb 09, 2023 666.79 675.86 655.79 657.88 691,593 +1.33(+0.20%)
Feb 08, 2023 665.15 668.54 655.14 656.55 771,121 -15.78(-2.35%)
Feb 07, 2023 653.04 677.26 653.04 672.33 1,247,418 +16.59(+2.53%)
Feb 06, 2023 659.65 663.04 653.28 655.74 790,548 -16.03(-2.39%)
Feb 03, 2023 670.61 685.37 670.10 671.77 1,027,699 -16.73(-2.43%)
Feb 02, 2023 688.85 690.52 677.03 688.50 1,332,649 +17.81(+2.66%)
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.