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)

1,253.96 -48.51 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 1319 1323 1248 1254 2,143,063 -48.51(-3.72%)
Mar 27, 2026 1318 1334 1299 1302 1,759,696 -27.03(-2.03%)
Mar 26, 2026 1357 1359 1327 1330 1,718,667 -64.39(-4.62%)
Mar 25, 2026 1394 1406 1367 1394 1,609,328 -5.53(-0.40%)
Mar 24, 2026 1349 1413 1349 1399 1,798,365 +29.80(+2.18%)
Mar 23, 2026 1360 1400 1348 1370 1,983,358 +52.37(+3.98%)
Mar 20, 2026 1357 1370 1291 1317 2,645,163 -49.14(-3.60%)
Mar 19, 2026 1315 1372 1310 1366 1,617,781 +11.22(+0.83%)
Mar 18, 2026 1373 1381 1354 1355 1,390,415 -33.99(-2.45%)
Mar 17, 2026 1385 1391 1369 1389 1,135,901 +13.60(+0.99%)
Mar 16, 2026 1380 1390 1368 1376 1,310,166 +29.87(+2.22%)
Mar 13, 2026 1368 1387 1342 1346 1,179,037 -5.89(-0.44%)
Mar 12, 2026 1373 1373 1334 1352 1,779,930 -35.10(-2.53%)
Mar 11, 2026 1384 1405 1372 1387 1,170,227 +3.28(+0.24%)
Mar 10, 2026 1375 1408 1370 1383 1,650,202 +25.98(+1.91%)
Mar 09, 2026 1285 1359 1276 1357 1,808,484 +64.62(+5.00%)
Mar 06, 2026 1294 1338 1287 1293 1,900,074 -75.56(-5.52%)
Mar 05, 2026 1381 1407 1339 1368 1,804,593 -31.01(-2.22%)
Mar 04, 2026 1391 1406 1373 1399 1,485,536 +38.43(+2.82%)
Mar 03, 2026 1358 1374 1329 1361 2,008,716 -62.60(-4.40%)
Mar 02, 2026 1418 1443 1411 1424 1,491,740 -27.02(-1.86%)
Feb 27, 2026 1430 1462 1424 1451 1,358,272 -13.24(-0.90%)
Feb 26, 2026 1513 1514 1427 1464 2,174,886 -62.71(-4.11%)
Feb 25, 2026 1522 1547 1516 1527 1,305,276 +28.71(+1.92%)
Feb 24, 2026 1500 1507 1474 1498 1,944,863 +11.81(+0.79%)
Feb 23, 2026 1471 1493 1462 1486 1,283,405 +16.40(+1.12%)
Feb 20, 2026 1449 1487 1448 1470 1,102,467 +10.66(+0.73%)
Feb 19, 2026 1439 1460 1428 1459 1,134,038 -9.79(-0.67%)
Feb 18, 2026 1436 1476 1427 1469 1,333,271 +48.94(+3.45%)
Feb 17, 2026 1393 1428 1383 1420 1,096,508 +13.17(+0.94%)
Feb 13, 2026 1415 1437 1401 1407 1,249,327 -0.26(-0.02%)
Feb 12, 2026 1435 1439 1392 1407 1,515,617 -28.76(-2.00%)
Feb 11, 2026 1440 1451 1409 1436 1,138,276 +22.01(+1.56%)
Feb 10, 2026 1439 1440 1411 1414 1,199,724 -13.99(-0.98%)
Feb 09, 2026 1414 1435 1407 1428 1,125,788 +16.46(+1.17%)
Feb 06, 2026 1371 1414 1367 1411 1,973,590 +62.77(+4.66%)
Feb 05, 2026 1327 1367 1318 1348 1,785,273 +11.01(+0.82%)
Feb 04, 2026 1394 1404 1314 1337 2,478,876 -56.67(-4.07%)
Feb 03, 2026 1434 1444 1370 1394 2,205,649 -45.45(-3.16%)
Feb 02, 2026 1395 1451 1394 1439 1,767,931 +18.36(+1.29%)
Jan 30, 2026 1438 1464 1414 1421 2,361,956 -32.11(-2.21%)
Jan 29, 2026 1457 1466 1397 1453 2,815,997 +32.19(+2.27%)
Jan 28, 2026 1491 1492 1406 1421 5,029,420 -31.62(-2.18%)
Jan 27, 2026 1416 1472 1415 1453 3,465,732 +41.18(+2.92%)
Jan 26, 2026 1384 1418 1383 1411 2,003,120 +24.28(+1.75%)
Jan 23, 2026 1375 1392 1361 1387 1,558,384 -5.95(-0.43%)
Jan 22, 2026 1392 1397 1371 1393 1,835,909 +34.86(+2.57%)
Jan 21, 2026 1330 1369 1321 1358 2,387,882 +33.10(+2.50%)
Jan 20, 2026 1317 1349 1310 1325 2,973,390 -31.58(-2.33%)
Jan 16, 2026 1354 1374 1336 1357 2,525,348 +26.93(+2.03%)
Jan 15, 2026 1352 1356 1328 1330 2,857,475 +67.79(+5.37%)
Jan 14, 2026 1265 1272 1248 1262 1,538,018 -6.43(-0.51%)
Jan 13, 2026 1281 1290 1266 1268 1,375,404 -11.05(-0.86%)
Jan 12, 2026 1254 1282 1254 1280 1,488,699 +7.44(+0.58%)
Jan 09, 2026 1231 1280 1219 1272 2,397,644 +79.35(+6.65%)
Jan 08, 2026 1216 1223 1174 1193 1,683,698 -34.10(-2.78%)
Jan 07, 2026 1226 1234 1220 1227 1,351,534 -13.70(-1.10%)
Jan 06, 2026 1221 1245 1221 1241 1,897,229 +13.98(+1.14%)
Jan 05, 2026 1210 1236 1210 1227 3,290,996 +64.32(+5.53%)
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.