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)

802.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2025 808.93 811.10 798.00 802.09 1,499,234 +2.26(+0.28%)
Jul 09, 2025 792.91 800.89 792.47 799.83 1,333,891 +5.73(+0.72%)
Jul 08, 2025 782.66 798.39 778.73 794.10 1,327,736 +9.01(+1.15%)
Jul 07, 2025 785.46 793.49 783.80 785.09 1,363,506 -9.41(-1.18%)
Jul 03, 2025 786.97 798.52 786.61 794.50 910,737 -5.09(-0.64%)
Jul 02, 2025 776.24 800.50 772.86 799.59 1,382,809 +9.12(+1.15%)
Jul 01, 2025 788.05 795.50 782.53 790.47 1,065,916 -10.92(-1.36%)
Jun 30, 2025 796.48 802.44 794.04 801.39 1,080,710 +5.44(+0.68%)
Jun 27, 2025 802.94 805.49 788.45 795.95 1,201,024 -2.14(-0.27%)
Jun 26, 2025 799.76 800.88 786.50 798.09 1,705,428 -17.15(-2.10%)
Jun 25, 2025 816.74 819.54 806.22 815.24 1,392,451 +1.88(+0.23%)
Jun 24, 2025 786.11 813.46 786.11 813.36 2,039,033 +33.64(+4.31%)
Jun 23, 2025 761.26 780.75 759.80 779.72 1,301,178 +23.19(+3.07%)
Jun 20, 2025 768.36 769.01 736.25 756.53 2,315,998 -5.11(-0.67%)
Jun 18, 2025 764.73 768.00 754.24 761.64 1,372,547 +1.78(+0.23%)
Jun 17, 2025 766.78 773.21 758.21 759.86 1,422,976 -15.37(-1.98%)
Jun 16, 2025 766.37 779.19 765.98 775.23 1,453,372 +14.23(+1.87%)
Jun 13, 2025 766.89 772.93 759.87 761.00 1,742,861 -25.21(-3.21%)
Jun 12, 2025 785.44 789.57 782.34 786.21 999,283 +2.12(+0.27%)
Jun 11, 2025 790.05 797.25 780.69 784.09 1,365,216 -0.88(-0.11%)
Jun 10, 2025 779.11 788.29 776.49 784.97 1,715,316 +14.77(+1.92%)
Jun 09, 2025 757.06 782.20 757.06 770.20 1,768,988 +17.18(+2.28%)
Jun 06, 2025 756.05 762.10 752.80 753.02 1,351,855 +5.26(+0.70%)
Jun 05, 2025 754.13 756.46 744.00 747.76 1,507,161 +4.98(+0.67%)
Jun 04, 2025 751.18 752.77 740.41 742.78 1,160,281 -4.47(-0.60%)
Jun 03, 2025 732.66 748.55 732.20 747.25 1,084,666 +0.72(+0.10%)
Jun 02, 2025 733.29 746.95 732.66 746.53 812,367 +9.76(+1.32%)
May 30, 2025 745.01 745.96 723.00 736.77 1,785,809 -10.30(-1.38%)
May 29, 2025 757.83 759.55 744.84 747.07 1,166,213 +0.56(+0.07%)
May 28, 2025 752.14 756.39 744.81 746.51 1,240,778 -10.28(-1.36%)
May 27, 2025 751.36 761.21 749.95 756.79 1,384,308 +24.30(+3.32%)
May 23, 2025 724.60 735.99 722.52 732.49 1,525,312 -8.21(-1.11%)
May 22, 2025 736.32 747.21 734.15 740.70 863,805 +3.53(+0.48%)
May 21, 2025 749.01 755.79 735.49 737.17 1,058,561 -11.59(-1.55%)
May 20, 2025 745.63 748.98 741.30 748.76 777,592 -0.37(-0.05%)
May 19, 2025 739.73 750.00 737.27 749.13 977,733 +1.03(+0.14%)
May 16, 2025 752.88 753.45 742.21 748.10 1,095,152 -10.26(-1.35%)
May 15, 2025 763.67 767.00 755.21 758.36 1,510,144 -10.55(-1.37%)
May 14, 2025 765.00 773.70 764.27 768.91 1,155,511 +5.01(+0.66%)
May 13, 2025 745.26 764.87 744.54 763.90 1,814,943 +13.70(+1.83%)
May 12, 2025 730.42 750.52 729.38 750.20 2,570,817 +43.99(+6.23%)
May 09, 2025 709.21 710.51 703.90 706.21 884,245 -1.82(-0.26%)
May 08, 2025 711.11 716.81 705.70 708.03 1,040,313 +7.64(+1.09%)
May 07, 2025 685.78 701.96 683.46 700.39 1,041,918 +20.40(+3.00%)
May 06, 2025 676.31 686.37 675.50 679.99 764,637 -3.37(-0.49%)
May 05, 2025 685.00 690.42 682.73 683.36 903,894 -6.97(-1.01%)
May 02, 2025 686.32 695.00 685.60 690.33 1,215,550 +23.61(+3.54%)
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 following
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.