$11.72 -0.05 (%) Nova Measuring Instruments Ltd - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVMI historical data

Date Open High Low Close Volume
5/26/201611.6511.8111.6511.7211,442
5/25/201611.8511.9611.7611.7724,580
5/24/201611.7211.8811.7211.7622,628
5/23/201611.3611.6811.3211.6591,457
5/20/201611.4011.5811.4011.4317,526
5/19/201611.3311.4211.3211.3216,396
5/18/201611.4011.6311.4011.51143,676
5/17/201611.4111.5311.4011.5168,300
5/16/201611.2111.3811.1511.2819,082
5/13/201611.4011.4311.2611.3015,342
5/12/201611.4311.4511.3311.3410,761
5/11/201611.4311.5011.3811.4311,778
5/10/201611.4411.4911.4111.448,901
5/9/201611.3411.4611.3411.4219,431
5/6/201611.2111.2911.1511.2913,525
5/5/201611.2411.3911.2111.2527,319
5/4/201611.1511.3811.1311.1380,647
5/3/201611.2111.3411.1911.3136,209
5/2/201611.0811.2411.0011.2042,313
4/29/201610.8111.1810.8111.0510,463
4/28/201611.0311.2510.8910.899,501
4/27/201610.8211.2610.8211.0310,163
4/26/201610.8510.9110.7510.8211,239
4/25/201610.7210.8010.7110.7610,008
4/22/201610.7310.8310.7010.7226,875
4/21/201610.8110.8610.7710.7713,066
4/20/201610.6810.8010.6810.7210,713
4/19/201610.7310.7710.6810.7413,440
4/18/201610.5510.7510.5510.6519,873
4/15/201610.6810.9110.5910.6141,744
4/14/201610.5810.6910.5410.68111,456
4/13/201610.6610.6610.5310.6410,163
4/12/201610.6910.7310.6010.6822,469
4/11/201610.6910.7410.6010.6132,250
4/8/201610.5110.5410.4510.487,630
4/7/201610.5310.5710.5110.5213,478
4/6/201610.4310.4910.4210.472,882
4/5/201610.4510.4810.3810.3910,394
4/4/201610.4710.5810.4710.5124,041
4/1/201610.4110.4410.3810.406,786
3/31/201610.4310.5110.3510.4113,713
3/30/201610.3010.3910.2410.3420,100
3/29/201610.0610.3510.0610.2333,183
3/28/201610.0710.119.9410.0420,728
3/24/201610.1610.2510.1610.2217,556
3/23/201610.4610.4610.2210.2317,227
3/22/201610.4810.5110.4310.4513,672
3/21/201610.7110.7510.4610.5235,657
3/18/201610.7210.7910.6610.6713,499
3/17/201610.6710.7210.5310.6627,721
3/16/201610.5610.7010.5610.658,824
3/15/201610.7410.7410.4910.5018,886
3/14/201610.8210.8710.7610.7933,879
3/11/201610.4510.7210.4510.6312,506
3/10/201610.4510.5410.4110.4223,822
3/9/201610.4410.5910.4410.5411,513
3/8/201610.5210.6210.4510.61182,034
3/7/201610.5610.6810.5610.6727,573
3/4/201610.9311.0010.8810.885,039
3/3/201610.9311.0310.8910.9318,393
3/2/201611.0311.0610.9110.9425,487
3/1/201610.7711.4710.7711.2563,770
2/29/201610.5010.7110.5010.6817,825
2/26/201610.6110.6810.5610.6851,738
2/25/201610.4910.5110.4410.516,922
2/24/201610.3310.5610.3210.5634,728
2/23/201610.3110.3910.2410.3557,459
2/22/201610.3810.4710.3110.3693,158
2/19/20169.8610.009.859.9520,805
2/18/20169.909.969.759.9663,271
2/17/20169.509.769.489.7373,275
2/16/20169.429.559.429.5114,927
2/12/20169.349.389.309.304,554
2/11/20169.239.279.179.2710,455
2/10/20169.479.499.419.4312,466
2/9/20169.459.479.339.3513,728
2/8/20169.509.589.439.5447,345
2/5/20169.779.779.629.6321,350
2/4/20169.639.799.619.7713,962
2/3/20169.719.769.599.6641,420
2/2/20169.629.689.569.5665,221
2/1/20169.219.319.149.3117,375
1/29/20169.129.279.129.249,928
1/28/20168.959.148.909.0714,181
1/27/20168.748.888.718.8861,202
1/26/20168.798.878.738.8511,329
1/25/20168.868.888.798.8520,219
1/22/20168.948.998.918.9718,521
1/21/20168.898.928.808.8016,933
1/20/20168.739.038.579.0240,478
1/19/20169.099.158.909.0230,165
1/15/20169.119.289.019.2036,781
1/14/20169.209.409.049.3624,667
1/13/20169.659.669.319.3521,462
1/12/20169.489.669.489.6322,247
1/11/20169.719.749.329.4150,303
1/8/20169.879.879.689.6810,062
1/7/20169.929.939.829.8318,298
1/6/201610.0310.0810.0010.045,718
1/5/201610.0610.1110.0010.0320,096
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center