Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

836.35 -6.66 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 877.00 878.39 834.63 836.35 1,519,435 -6.66(-0.79%)
Aug 06, 2024 840.36 860.01 835.53 843.01 1,994,976 +22.66(+2.76%)
Aug 05, 2024 775.00 838.88 767.41 820.35 2,814,607 +11.00(+1.36%)
Aug 02, 2024 824.20 828.59 795.89 809.35 3,624,180 -74.36(-8.41%)
Aug 01, 2024 923.04 927.76 871.81 883.71 1,806,775 -52.99(-5.66%)
Jul 31, 2024 925.52 942.24 917.04 936.70 2,406,168 +76.46(+8.89%)
Jul 30, 2024 892.50 893.93 856.00 860.24 1,681,534 -10.31(-1.18%)
Jul 29, 2024 886.99 898.00 869.02 870.55 1,229,036 -16.20(-1.83%)
Jul 26, 2024 892.27 893.91 880.60 886.75 1,684,737 +25.71(+2.99%)
Jul 25, 2024 871.38 884.73 848.61 861.03 2,079,306 -10.10(-1.16%)
Jul 24, 2024 916.46 917.96 869.15 871.14 1,914,715 -59.95(-6.44%)
Jul 23, 2024 933.65 938.67 927.46 931.09 1,057,784 -8.43(-0.90%)
Jul 22, 2024 926.47 940.83 920.30 939.52 1,930,203 +45.80(+5.13%)
Jul 19, 2024 913.54 918.63 890.01 893.71 2,137,584 -28.73(-3.11%)
Jul 18, 2024 951.74 955.44 909.32 922.44 2,245,245 -7.89(-0.85%)
Jul 17, 2024 976.77 978.18 926.98 930.33 5,195,756 -135.88(-12.74%)
Jul 16, 2024 1073 1075 1059 1066 1,197,990 +4.55(+0.43%)
Jul 15, 2024 1095 1097 1058 1062 1,367,688 -21.59(-1.99%)
Jul 12, 2024 1071 1099 1064 1083 1,055,710 +22.71(+2.14%)
Jul 11, 2024 1108 1108 1060 1061 1,153,975 -36.38(-3.32%)
Jul 10, 2024 1067 1099 1063 1097 926,669 +38.91(+3.68%)
Jul 09, 2024 1078 1080 1057 1058 927,328 -17.39(-1.62%)
Jul 08, 2024 1081 1086 1074 1075 883,653 +2.91(+0.27%)
Jul 05, 2024 1078 1081 1067 1072 772,519 +3.06(+0.29%)
Jul 03, 2024 1056 1072 1053 1069 781,267 +23.48(+2.24%)
Jul 02, 2024 1025 1046 1024 1046 749,897 +14.37(+1.39%)
Jul 01, 2024 1034 1036 1014 1032 792,375 +10.74(+1.05%)
Jun 28, 2024 1026 1047 1014 1021 840,322 -5.27(-0.51%)
Jun 27, 2024 1028 1040 1023 1026 789,905 +11.39(+1.12%)
Jun 26, 2024 1012 1022 1002 1015 886,177 -6.73(-0.66%)
Jun 25, 2024 1003 1022 1001 1021 801,838 +21.29(+2.13%)
Jun 24, 2024 1031 1033 1000 1000 1,028,237 -34.52(-3.34%)
Jun 21, 2024 1036 1037 1021 1035 1,629,753 -14.12(-1.35%)
Jun 20, 2024 1056 1061 1043 1049 1,152,347 -10.62(-1.00%)
Jun 18, 2024 1040 1067 1040 1059 1,027,229 +8.90(+0.85%)
Jun 17, 2024 1042 1052 1031 1051 845,588 +24.52(+2.39%)
Jun 14, 2024 1020 1029 1015 1026 1,049,155 -24.76(-2.36%)
Jun 13, 2024 1052 1059 1037 1051 1,108,326 -16.12(-1.51%)
Jun 12, 2024 1057 1075 1054 1067 979,591 +32.79(+3.17%)
Jun 11, 2024 1026 1037 1018 1034 790,910 -5.69(-0.55%)
Jun 10, 2024 1014 1044 1012 1040 1,041,518 +13.26(+1.29%)
Jun 07, 2024 1038 1042 1025 1027 937,892 -24.14(-2.30%)
Jun 06, 2024 1046 1052 1031 1051 1,372,349 +11.25(+1.08%)
Jun 05, 2024 1017 1040 1007 1039 2,590,523 +90.36(+9.52%)
Jun 04, 2024 960.46 961.93 941.26 949.05 810,907 -14.64(-1.52%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.