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
Markets:
Overview
News
Currencies
International
Treasuries

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

1,006.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 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 (%)
Nov 14, 2025 989.30 1018 981.00 1007 1,308,149 -12.88(-1.26%)
Nov 13, 2025 1041 1042 1010 1020 1,403,719 -17.47(-1.68%)
Nov 12, 2025 1030 1039 1025 1037 960,483 +14.91(+1.46%)
Nov 11, 2025 1032 1037 1018 1022 1,024,648 -16.37(-1.58%)
Nov 10, 2025 1037 1043 1021 1039 992,386 +21.57(+2.12%)
Nov 07, 2025 1031 1035 996.82 1017 1,841,937 -11.98(-1.16%)
Nov 06, 2025 1040 1042 1026 1029 1,072,180 -14.55(-1.39%)
Nov 05, 2025 1031 1051 1031 1044 1,168,917 +13.89(+1.35%)
Nov 04, 2025 1050 1063 1029 1030 1,733,816 -36.96(-3.46%)
Nov 03, 2025 1063 1073 1063 1067 867,320 +7.59(+0.72%)
Oct 31, 2025 1072 1073 1051 1059 1,179,841 -16.22(-1.51%)
Oct 30, 2025 1073 1086 1071 1075 1,282,601 +4.61(+0.43%)
Oct 29, 2025 1071 1078 1065 1071 1,529,755 +20.22(+1.92%)
Oct 28, 2025 1055 1059 1050 1051 858,059 -7.48(-0.71%)
Oct 27, 2025 1048 1059 1048 1058 1,267,086 +26.83(+2.60%)
Oct 24, 2025 1036 1042 1030 1031 1,034,576 -3.30(-0.32%)
Oct 23, 2025 1003 1039 1003 1035 1,320,103 +24.80(+2.46%)
Oct 22, 2025 1025 1031 995.90 1010 1,330,834 -13.43(-1.31%)
Oct 21, 2025 1034 1036 1022 1023 1,073,895 -17.10(-1.64%)
Oct 20, 2025 1030 1050 1030 1040 1,273,848 +12.85(+1.25%)
Oct 17, 2025 1019 1031 1013 1027 1,666,627 +9.67(+0.95%)
Oct 16, 2025 1035 1048 1009 1018 1,941,487 +9.76(+0.97%)
Oct 15, 2025 1028 1031 991.78 1008 2,904,328 +26.58(+2.71%)
Oct 14, 2025 965.75 991.72 964.29 981.44 2,443,730 -1.48(-0.15%)
Oct 13, 2025 970.01 983.43 965.25 982.92 2,226,943 +48.38(+5.18%)
Oct 10, 2025 968.97 974.47 933.75 934.53 2,939,123 -44.27(-4.52%)
Oct 09, 2025 983.61 985.78 969.79 978.80 1,498,258 -7.26(-0.74%)
Oct 08, 2025 976.22 989.84 986.06 1,948,905 -14.46(-1.45%)
Oct 07, 2025 1041 1043 999.23 1001 1,669,992 -40.93(-3.93%)
Oct 06, 2025 1039 1057 1038 1041 1,387,569 +11.06(+1.07%)
Oct 03, 2025 1029 1038 1024 1030 1,354,656 +2.04(+0.20%)
Oct 02, 2025 1037 1038 1020 1028 1,691,177 +26.86(+2.68%)
Oct 01, 2025 963.89 1004 963.11 1001 1,985,924 +35.12(+3.63%)
Sep 30, 2025 966.32 973.91 961.36 966.38 1,304,989 +5.47(+0.57%)
Sep 29, 2025 962.01 970.35 960.66 960.90 1,215,640 +11.07(+1.17%)
Sep 26, 2025 944.55 953.53 941.08 949.84 956,863 +1.97(+0.21%)
Sep 25, 2025 936.54 950.97 935.46 947.87 1,274,629 +2.61(+0.28%)
Sep 24, 2025 948.04 951.91 939.28 945.26 1,402,174 -16.54(-1.72%)
Sep 23, 2025 962.70 975.75 954.31 961.80 1,811,174 +5.70(+0.60%)
Sep 22, 2025 959.22 962.83 951.90 956.10 1,888,165 +25.61(+2.75%)
Sep 19, 2025 924.43 936.99 924.23 930.50 2,414,813 +4.34(+0.47%)
Sep 18, 2025 927.02 937.02 914.41 926.16 3,181,248 +55.43(+6.37%)
Sep 17, 2025 866.69 876.07 859.65 870.73 1,555,364 -6.14(-0.70%)
Sep 16, 2025 878.38 879.90 866.03 876.86 1,834,389 +11.10(+1.28%)
Sep 15, 2025 833.44 867.18 832.44 865.76 2,707,636 +53.34(+6.56%)
Sep 12, 2025 807.09 814.34 804.87 812.43 1,021,515 +9.69(+1.21%)
Sep 11, 2025 798.27 807.71 797.10 802.74 1,299,846 +11.00(+1.39%)
Sep 10, 2025 805.39 808.17 789.62 791.74 1,636,752 -11.97(-1.49%)
Sep 09, 2025 793.79 804.41 791.72 803.70 1,326,191 +8.86(+1.12%)
Sep 08, 2025 788.25 797.28 785.36 794.84 1,286,289 +14.52(+1.86%)
Sep 05, 2025 773.51 781.71 764.88 780.32 1,890,694 +28.22(+3.75%)
Sep 04, 2025 735.75 755.56 734.13 752.10 1,534,158 +16.58(+2.25%)
Sep 03, 2025 730.92 736.99 728.27 735.51 1,332,471 +10.95(+1.51%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.