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)

1,413.01 +62.85 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 1372 1416 1369 1413 1,892,568 +62.85(+4.66%)
Feb 05, 2026 1329 1369 1320 1350 1,782,930 +11.03(+0.82%)
Feb 04, 2026 1396 1406 1316 1339 2,475,611 -56.75(-4.07%)
Feb 03, 2026 1436 1446 1372 1396 2,202,744 -45.51(-3.16%)
Feb 02, 2026 1397 1453 1395 1441 1,765,603 +18.39(+1.29%)
Jan 30, 2026 1440 1466 1416 1423 2,358,845 -32.16(-2.21%)
Jan 29, 2026 1459 1467 1399 1455 2,812,288 +32.24(+2.27%)
Jan 28, 2026 1493 1493 1408 1423 5,022,795 -31.67(-2.18%)
Jan 27, 2026 1418 1474 1417 1455 3,461,167 +41.24(+2.92%)
Jan 26, 2026 1386 1420 1385 1413 2,000,482 +24.31(+1.75%)
Jan 23, 2026 1376 1393 1363 1389 1,556,332 -5.96(-0.43%)
Jan 22, 2026 1394 1398 1373 1395 1,833,491 +34.91(+2.57%)
Jan 21, 2026 1332 1371 1323 1360 2,384,752 +34.02(+2.57%)
Jan 20, 2026 1319 1351 1311 1326 2,969,474 -32.50(-2.39%)
Jan 16, 2026 1356 1375 1338 1359 2,522,022 +26.97(+2.03%)
Jan 15, 2026 1354 1358 1330 1332 2,853,711 +67.88(+5.37%)
Jan 14, 2026 1267 1273 1250 1264 1,535,992 -6.44(-0.51%)
Jan 13, 2026 1282 1291 1268 1270 1,373,593 -11.07(-0.86%)
Jan 12, 2026 1256 1284 1255 1281 1,486,737 +7.35(+0.58%)
Jan 09, 2026 1233 1282 1221 1274 2,394,486 +79.56(+6.66%)
Jan 08, 2026 1217 1225 1176 1194 1,681,481 -34.15(-2.78%)
Jan 07, 2026 1227 1236 1222 1228 1,349,754 -13.72(-1.10%)
Jan 06, 2026 1223 1246 1222 1242 1,894,730 +14.00(+1.14%)
Jan 05, 2026 1211 1238 1211 1228 3,286,661 +64.41(+5.53%)
Jan 02, 2026 1134 1173 1133 1164 2,699,906 +93.92(+8.78%)
Dec 31, 2025 1080 1081 1069 1070 561,669 -2.28(-0.21%)
Dec 30, 2025 1085 1086 1070 1072 807,468 +6.15(+0.58%)
Dec 29, 2025 1065 1074 1061 1066 423,992 -6.76(-0.63%)
Dec 26, 2025 1066 1076 1063 1073 364,057 +7.23(+0.68%)
Dec 24, 2025 1060 1067 1057 1066 229,837 +3.68(+0.35%)
Dec 23, 2025 1058 1065 1056 1062 543,563 +4.86(+0.46%)
Dec 22, 2025 1066 1067 1050 1057 703,127 +0.96(+0.09%)
Dec 19, 2025 1043 1063 1043 1056 2,319,779 +19.71(+1.90%)
Dec 18, 2025 1048 1052 1035 1036 1,645,439 +20.88(+2.06%)
Dec 17, 2025 1061 1065 1010 1015 2,138,747 -60.62(-5.63%)
Dec 16, 2025 1082 1088 1066 1076 955,680 -11.77(-1.08%)
Dec 15, 2025 1089 1098 1080 1088 1,282,914 +6.97(+0.64%)
Dec 12, 2025 1109 1115 1077 1081 1,627,504 -41.99(-3.74%)
Dec 11, 2025 1115 1128 1095 1123 1,402,831 +3.52(+0.31%)
Dec 10, 2025 1109 1124 1099 1119 1,092,553 +7.88(+0.71%)
Dec 09, 2025 1108 1116 1106 1111 904,736 -8.25(-0.74%)
Dec 08, 2025 1119 1134 1114 1120 1,116,945 +20.22(+1.84%)
Dec 05, 2025 1122 1129 1098 1099 1,054,355 -10.61(-0.96%)
Dec 04, 2025 1123 1130 1102 1110 1,512,784 -30.84(-2.70%)
Dec 03, 2025 1110 1142 1106 1141 2,076,533 +32.14(+2.90%)
Dec 02, 2025 1090 1113 1089 1109 1,425,257 +20.79(+1.91%)
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.