Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Asml Holdings NY Reg ADR (NQ: ASML )

672.55 -11.28 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 159.32 161.67 158.76 161.58 1,443,209 -0.16(-0.10%)
Nov 29, 2018 162.69 163.37 161.21 161.74 1,145,051 -2.63(-1.60%)
Nov 28, 2018 160.57 164.47 158.18 164.37 650,346 +6.51(+4.12%)
Nov 27, 2018 157.22 158.58 156.18 157.86 577,191 -0.02(-0.01%)
Nov 26, 2018 155.72 158.10 154.92 157.88 1,120,768 +3.56(+2.30%)
Nov 23, 2018 152.87 155.15 152.87 154.33 787,619 -0.24(-0.15%)
Nov 21, 2018 154.56 154.56 154.56 0 +2.43(+1.60%)
Nov 20, 2018 148.08 153.79 147.65 152.13 2,254,106 -2.13(-1.38%)
Nov 19, 2018 158.65 158.93 154.07 154.26 1,564,846 -5.09(-3.20%)
Nov 16, 2018 160.39 161.28 158.31 159.35 3,284,099 -7.35(-4.41%)
Nov 15, 2018 159.79 166.72 159.32 166.71 2,150,019 +3.83(+2.35%)
Nov 14, 2018 163.69 164.62 162.22 162.88 1,237,310 +1.73(+1.08%)
Nov 13, 2018 160.14 163.78 159.82 161.14 1,519,809 +1.78(+1.12%)
Nov 12, 2018 160.43 160.57 157.52 159.36 3,062,909 -6.13(-3.70%)
Nov 09, 2018 162.71 165.83 161.96 165.49 1,853,722 +0.48(+0.29%)
Nov 08, 2018 165.33 167.25 164.26 165.01 2,005,799 -2.29(-1.37%)
Nov 07, 2018 168.09 168.34 166.05 167.30 1,102,290 -0.01(-0.01%)
Nov 06, 2018 164.37 167.54 164.12 167.31 1,584,155 +4.31(+2.64%)
Nov 05, 2018 162.65 163.60 160.03 163.00 601,686 -2.01(-1.22%)
Nov 02, 2018 167.91 168.49 162.96 165.01 1,005,654 -0.69(-0.42%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.