$9.35 -0.19 (%) Nova Measuring Instruments Ltd - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVMI historical data

Date Open High Low Close Volume
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
1/4/20169.849.959.829.9316,921
12/31/201510.0010.049.749.8025,084
12/30/201510.1210.149.969.9613,758
12/29/201510.2210.2510.1810.2131,897
12/28/201510.2110.3310.1610.3225,065
12/24/201510.2010.3210.1810.3118,646
12/23/201510.2710.3910.2310.3556,384
12/22/201510.4410.4410.3410.4310,939
12/21/201510.4610.5810.4110.5817,059
12/18/201510.5310.5310.3410.3426,162
12/17/201510.6910.7610.5110.5115,631
12/16/201510.5010.6210.4710.6236,941
12/15/201510.5310.5410.3610.4253,273
12/14/201510.6810.7510.5610.6528,248
12/11/201510.9111.0210.8110.8419,086
12/10/201511.0011.0810.9611.0431,447
12/9/201510.9211.2010.9211.05128,881
12/8/201510.7410.8810.7210.829,134
12/7/201510.8010.8010.6910.795,063
12/4/201510.6510.8010.6510.8032,095
12/3/201510.6110.8110.4410.6036,745
12/2/201510.6110.7910.4710.5278,490
12/1/201510.5310.6010.5210.5714,991
11/30/201510.5710.5710.4210.5513,350
11/27/201510.7210.7210.6010.642,943
11/25/201510.9110.9410.7510.8212,236
11/24/201510.7810.8010.6810.729,858
11/23/201511.0011.0110.9010.9016,236
11/20/201510.9711.0010.5210.974,203
11/19/201510.9811.0010.9210.9612,261
11/18/201510.9410.9410.8110.8613,608
11/17/201510.7210.7710.6310.7210,667
11/16/201510.6310.6510.5010.646,120
11/13/201510.7110.7310.5810.5820,861
11/12/201510.7410.7910.7010.708,875
11/11/201510.9310.9310.7310.7612,119
11/10/201510.7510.9010.7110.8212,540
11/9/201510.8710.9710.7510.8716,487
11/6/201510.7910.9010.7110.8610,302
11/5/201510.8610.9210.7710.8310,410
11/4/201510.8410.9010.7510.7726,914
11/3/201510.4910.7510.4910.6435,094
11/2/201510.4110.5510.3910.4449,524
10/30/201510.3010.3010.1410.2915,884
10/29/201510.3710.4610.2410.2444,808
10/28/201510.3710.5110.2410.3072,186
10/27/201510.1410.2310.0010.2021,880
10/26/201510.2010.2010.0010.1435,960
10/23/201510.0910.3310.0310.2923,535
10/22/201510.1710.199.909.9755,010
10/21/201510.5510.569.9610.1980,952
10/20/201510.4510.5810.2910.4025,929
10/19/201510.3810.4510.3010.4520,813
10/16/201510.3210.4510.3210.3911,573
10/15/201510.1910.3810.1810.285,303
10/14/201510.0910.3610.0910.245,063
10/13/201510.1210.2610.0810.116,205
10/12/201510.4010.4410.1310.2810,477
10/9/201510.3210.4510.0810.3581,403
10/8/201510.4110.4910.3310.4636,425
10/7/201510.0910.6010.0910.4840,797
10/6/201510.1110.129.859.9039,223
10/5/20159.9910.279.8710.0914,592
10/2/20159.5510.019.559.967,865
10/1/20159.669.729.619.688,715
9/30/20159.779.989.609.6212,684
9/29/20159.589.659.589.633,517
9/28/20159.909.909.439.5639,948
9/25/201510.2010.329.869.8811,015
9/24/201510.0710.209.9110.0921,051
9/23/201510.1911.169.8910.1018,095
9/22/201510.4510.4510.1710.229,927
9/21/201510.2610.6010.2610.5329,416
9/18/201510.2110.2810.0010.2445,740
9/17/201510.3810.4310.2810.2931,726
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center