Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASML Holding N.V. - New York Registry Shares (NQ:ASML)

748.10 -10.26 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 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 16, 2025 752.88 753.45 742.21 748.10 1,095,152 -10.26(-1.35%)
May 15, 2025 763.67 767.00 755.21 758.36 1,510,144 -10.55(-1.37%)
May 14, 2025 765.00 773.70 764.27 768.91 1,155,511 +5.01(+0.66%)
May 13, 2025 745.26 764.87 744.54 763.90 1,814,943 +13.70(+1.83%)
May 12, 2025 730.42 750.52 729.38 750.20 2,570,817 +43.99(+6.23%)
May 09, 2025 709.21 710.51 703.90 706.21 884,245 -1.82(-0.26%)
May 08, 2025 711.11 716.81 705.70 708.03 1,040,313 +7.64(+1.09%)
May 07, 2025 685.78 701.96 683.46 700.39 1,041,918 +20.40(+3.00%)
May 06, 2025 676.31 686.37 675.50 679.99 764,637 -3.37(-0.49%)
May 05, 2025 685.00 690.42 682.73 683.36 903,894 -6.97(-1.01%)
May 02, 2025 686.32 695.00 685.60 690.33 1,215,550 +23.61(+3.54%)
May 01, 2025 675.15 675.15 662.46 666.72 1,065,991 -1.36(-0.20%)
Apr 30, 2025 657.59 669.50 651.46 668.08 1,042,267 +1.97(+0.30%)
Apr 29, 2025 665.60 673.63 663.00 666.11 1,103,774 -6.65(-0.99%)
Apr 28, 2025 672.17 674.44 661.08 672.76 1,007,835 -2.59(-0.38%)
Apr 25, 2025 665.01 679.82 662.71 675.35 1,284,749 +2.26(+0.34%)
Apr 24, 2025 664.64 676.40 660.68 673.09 1,772,880 +16.97(+2.59%)
Apr 23, 2025 662.36 664.60 652.94 656.12 1,854,216 +19.24(+3.02%)
Apr 22, 2025 637.00 643.78 629.21 636.88 1,970,002 +13.96(+2.24%)
Apr 21, 2025 630.21 631.87 612.32 622.92 1,558,490 -15.43(-2.42%)
Apr 17, 2025 642.53 645.83 635.12 638.35 1,443,944 +5.22(+0.82%)
Apr 16, 2025 645.17 651.28 622.40 633.13 4,039,128 -48.09(-7.06%)
Apr 15, 2025 677.46 685.58 674.77 681.22 2,109,471 +10.26(+1.53%)
Apr 14, 2025 674.52 678.10 660.85 670.96 1,578,271 +4.05(+0.61%)
Apr 11, 2025 654.20 670.10 649.54 666.91 2,169,719 +19.20(+2.97%)
Apr 10, 2025 654.30 659.78 625.85 647.71 2,999,736 -37.60(-5.49%)
Apr 09, 2025 616.27 690.33 605.15 685.31 3,875,954 +91.63(+15.43%)
Apr 08, 2025 630.23 636.09 581.24 593.68 2,589,076 -20.41(-3.32%)
Apr 07, 2025 584.84 641.68 576.87 614.10 4,190,279 +10.26(+1.70%)
Apr 04, 2025 620.19 624.61 596.00 603.83 4,030,157 -17.62(-2.84%)
Apr 03, 2025 647.69 649.12 621.05 621.45 2,884,560 -45.66(-6.84%)
Apr 02, 2025 662.51 674.47 658.96 667.11 1,117,748 +1.67(+0.25%)
Apr 01, 2025 662.69 668.74 654.49 665.45 1,215,605 +4.70(+0.71%)
Mar 31, 2025 658.39 663.27 651.03 660.75 1,689,186 -11.92(-1.77%)
Mar 28, 2025 683.19 685.49 670.15 672.67 1,396,969 -16.00(-2.32%)
Mar 27, 2025 696.51 700.49 687.05 688.67 1,288,792 -15.09(-2.14%)
Mar 26, 2025 713.87 717.95 700.25 703.76 1,272,742 -20.92(-2.89%)
Mar 25, 2025 729.99 732.92 723.37 724.68 1,247,749 -1.10(-0.15%)
Mar 24, 2025 725.97 729.87 724.28 725.78 1,107,179 +11.59(+1.62%)
Mar 21, 2025 709.77 719.31 709.20 714.19 1,972,808 -17.79(-2.43%)
Mar 20, 2025 722.96 733.31 722.18 731.98 1,285,788 -0.85(-0.12%)
Mar 19, 2025 727.04 744.63 723.01 732.83 1,083,180 +3.79(+0.52%)
Mar 18, 2025 727.83 732.11 717.95 729.04 1,009,887 +0.78(+0.11%)
Mar 17, 2025 716.01 732.46 715.18 728.26 1,427,222 +16.28(+2.29%)
Mar 14, 2025 705.67 717.99 703.36 711.98 1,371,411 +19.36(+2.79%)
Mar 13, 2025 695.86 703.30 686.31 692.62 1,403,382 -8.75(-1.25%)
Mar 12, 2025 702.14 706.29 694.76 701.38 1,309,168 +13.12(+1.91%)
Mar 11, 2025 696.84 700.01 679.33 688.25 1,621,059 +7.08(+1.04%)
Mar 10, 2025 696.00 697.02 674.09 681.17 2,325,553 -48.97(-6.71%)
Mar 07, 2025 724.10 731.92 713.47 730.14 1,430,668 +17.33(+2.43%)
Mar 06, 2025 716.81 729.10 708.99 712.82 1,430,811 -24.84(-3.37%)
Mar 05, 2025 729.55 738.45 717.26 737.65 1,756,979 +31.44(+4.45%)
Mar 04, 2025 696.29 719.26 690.73 706.21 2,048,375 +8.34(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.