ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1,004.06 -15.94 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2025 1011 1018 993.99 1004 1,413,496 -15.94(-1.56%)
Nov 17, 2025 1005 1025 1004 1020 1,690,293 +13.02(+1.29%)
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 +13.61(+1.32%)
Nov 04, 2025 1050 1063 1029 1030 1,733,816 -36.68(-3.44%)
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 1,267,084 +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 2,939,122 -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 976.22 989.84 975.69 986.06 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 1,534,419 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.