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)

1,033.10 -3.31 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 1038 1043 1032 1033 1,032,403 -3.31(-0.32%)
Oct 23, 2025 1005 1040 1004 1036 1,317,765 +24.84(+2.46%)
Oct 22, 2025 1026 1033 997.67 1012 1,328,477 -13.45(-1.31%)
Oct 21, 2025 1036 1037 1024 1025 1,071,994 -17.13(-1.64%)
Oct 20, 2025 1032 1052 1031 1042 1,271,592 +12.88(+1.25%)
Oct 17, 2025 1021 1033 1015 1029 1,663,676 +9.68(+0.95%)
Oct 16, 2025 1037 1049 1011 1020 1,938,049 +9.78(+0.97%)
Oct 15, 2025 1030 1033 993.54 1010 2,899,185 +26.63(+2.71%)
Oct 14, 2025 967.46 993.48 966.00 983.18 2,439,402 -1.48(-0.15%)
Oct 13, 2025 971.73 985.18 966.97 984.66 2,222,999 +48.47(+5.18%)
Oct 10, 2025 970.69 976.20 935.41 936.19 2,933,917 -44.35(-4.52%)
Oct 09, 2025 985.35 987.53 971.51 980.54 1,495,605 -7.27(-0.74%)
Oct 08, 2025 977.95 991.60 977.42 987.81 1,945,454 -14.49(-1.45%)
Oct 07, 2025 1043 1045 1001 1002 1,667,035 -41.00(-3.93%)
Oct 06, 2025 1040 1059 1040 1043 1,385,112 +11.08(+1.07%)
Oct 03, 2025 1031 1040 1025 1032 1,352,257 +2.05(+0.20%)
Oct 02, 2025 1039 1040 1022 1030 1,688,182 +26.90(+2.68%)
Oct 01, 2025 965.60 1005 964.82 1003 1,982,407 +35.18(+3.63%)
Sep 30, 2025 968.03 975.64 963.07 968.09 1,302,678 +5.48(+0.57%)
Sep 29, 2025 963.72 972.07 962.37 962.61 1,213,487 +11.09(+1.17%)
Sep 26, 2025 946.23 955.22 942.75 951.52 955,169 +1.97(+0.21%)
Sep 25, 2025 938.20 952.66 937.12 949.55 1,272,372 +2.61(+0.28%)
Sep 24, 2025 949.72 953.60 940.95 946.94 1,399,691 -16.57(-1.72%)
Sep 23, 2025 964.41 977.48 956.00 963.51 1,807,967 +5.71(+0.60%)
Sep 22, 2025 960.92 964.54 953.59 957.80 1,884,821 +25.65(+2.75%)
Sep 19, 2025 926.07 938.65 925.87 932.15 2,410,537 +4.35(+0.47%)
Sep 18, 2025 928.67 938.68 916.03 927.80 3,175,614 +55.53(+6.37%)
Sep 17, 2025 868.23 877.62 861.18 872.27 1,552,610 -6.15(-0.70%)
Sep 16, 2025 879.94 881.46 867.57 878.42 1,831,141 +11.12(+1.28%)
Sep 15, 2025 834.92 868.72 833.92 867.30 2,702,841 +53.43(+6.56%)
Sep 12, 2025 808.52 815.78 806.30 813.87 1,019,706 +9.71(+1.21%)
Sep 11, 2025 799.69 809.14 798.51 804.16 1,297,544 +11.02(+1.39%)
Sep 10, 2025 806.82 809.60 791.02 793.14 1,633,854 -11.99(-1.49%)
Sep 09, 2025 795.20 805.84 793.12 805.13 1,323,843 +8.88(+1.12%)
Sep 08, 2025 789.65 798.70 786.75 796.25 1,284,011 +14.55(+1.86%)
Sep 05, 2025 774.88 783.10 766.24 781.70 1,887,346 +28.27(+3.75%)
Sep 04, 2025 737.05 756.90 735.43 753.43 1,531,702 +16.61(+2.25%)
Sep 03, 2025 732.22 738.30 729.56 736.82 1,330,112 +10.97(+1.51%)
Sep 02, 2025 717.21 727.20 716.20 725.85 1,867,115 -16.77(-2.26%)
Aug 29, 2025 753.00 753.60 739.79 742.62 1,317,794 -20.84(-2.73%)
Aug 28, 2025 770.00 773.17 760.87 763.46 984,996 -6.54(-0.85%)
Aug 27, 2025 760.00 770.58 757.79 770.00 1,140,376 +6.80(+0.89%)
Aug 26, 2025 758.77 763.50 755.91 763.20 859,872 +8.74(+1.16%)
Aug 25, 2025 754.75 758.26 752.09 754.46 730,837 -0.43(-0.06%)
Aug 22, 2025 741.68 761.57 740.37 754.89 1,455,981 +19.49(+2.65%)
Aug 21, 2025 739.36 741.50 732.11 735.40 952,168 -14.09(-1.88%)
Aug 20, 2025 750.80 753.43 738.17 749.49 1,367,686 +5.88(+0.79%)
Aug 19, 2025 751.53 755.69 741.71 743.61 1,120,421 -3.94(-0.53%)
Aug 18, 2025 739.67 748.00 739.67 747.55 1,086,108 +5.39(+0.73%)
Aug 15, 2025 738.50 747.15 736.65 742.16 1,635,072 -13.05(-1.73%)
Aug 14, 2025 747.28 757.00 744.56 755.21 1,571,615 -0.36(-0.05%)
Aug 13, 2025 750.63 756.20 747.54 755.57 2,010,792 +13.78(+1.86%)
Aug 12, 2025 725.53 743.35 723.48 741.79 1,462,958 +20.48(+2.84%)
Aug 11, 2025 724.00 731.86 719.52 721.31 1,179,508 -1.01(-0.14%)
Aug 08, 2025 712.41 723.50 710.45 722.32 1,042,940 +9.20(+1.29%)
Aug 07, 2025 714.02 716.90 706.62 713.12 1,723,515 +22.16(+3.21%)
Aug 06, 2025 687.65 692.43 685.44 690.96 1,213,170 +1.33(+0.19%)
Aug 05, 2025 694.72 695.63 684.24 689.63 1,260,813 -9.73(-1.39%)
Aug 04, 2025 695.58 699.45 692.90 699.36 1,024,715 +9.54(+1.38%)
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.