$12.08 +0.13 (%) Nova Measuring Instruments Ltd - NASDAQ

May. 27, 2015 | 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
5/26/201512.1512.1711.8811.9562,792
5/22/201512.1612.3312.1512.1542,945
5/21/201512.1012.1712.0212.1450,798
5/20/201512.0012.0611.9712.0126,969
5/19/201511.9912.1011.9511.97124,963
5/18/201511.9312.0811.8511.9359,658
5/15/201511.8011.8211.7011.7622,202
5/14/201511.8011.8311.5211.79103,438
5/13/201511.8011.8411.7211.78131,855
5/12/201511.3211.4011.2311.3624,974
5/11/201511.1911.4611.1911.4024,092
5/8/201510.9511.1310.9511.0645,205
5/7/201510.6811.1410.5810.9669,118
5/6/201510.9310.9310.5710.7963,072
5/5/201510.9311.0510.8210.8419,858
5/4/201511.0411.0710.9610.967,791
5/1/201511.1911.2611.0111.0429,270
4/30/201511.4011.4011.0311.0310,400
4/29/201511.5611.6011.3911.3928,974
4/28/201511.7511.7511.6511.6811,360
4/27/201511.8211.9011.6811.757,775
4/24/201511.8511.9211.8111.8620,582
4/23/201511.8711.9911.7311.9030,382
4/22/201511.9212.0911.6912.0045,135
4/21/201511.6211.6411.5211.6122,109
4/20/201511.7211.7611.6311.6641,514
4/17/201511.8611.8611.6411.6417,587
4/16/201511.7911.8511.7511.8228,693
4/15/201511.9512.0711.8211.8447,779
4/14/201511.8911.9511.8111.8457,686
4/13/201511.7911.9311.7911.8724,686
4/10/201511.8711.8911.7811.833,470
4/9/201511.8011.8911.7411.8013,804
4/8/201511.7511.8811.7011.859,057
4/7/201511.7811.8711.7611.7839,281
4/6/201511.8411.8411.6511.7417,896
4/2/201511.8011.8411.6111.7420,508
4/1/201511.5811.6511.5111.5825,011
3/31/201511.5211.6011.3611.5213,933
3/30/201511.5611.5911.4511.5622,857
3/27/201511.5611.6311.3511.4934,627
3/26/201511.5911.6411.4011.5046,655
3/25/201511.9911.9911.5411.7448,563
3/24/201512.0212.1011.9211.9751,136
3/23/201511.8612.0111.8511.9858,734
3/20/201512.0012.1011.8511.9456,318
3/19/201511.8512.0011.8412.0049,189
3/18/201511.6811.9411.6511.9455,724
3/17/201511.5811.6511.4811.6239,372
3/16/201511.5011.7311.4211.7054,650
3/13/201511.4411.4811.3211.3835,799
3/12/201511.5711.5711.2111.4076,951
3/11/201511.2411.2411.0211.1122,708
3/10/201511.2511.4511.1211.1769,983
3/9/201511.4411.4411.2011.3832,133
3/6/201511.2611.4711.2011.4338,174
3/5/201511.4311.5011.2911.3540,579
3/4/201511.5911.6011.4411.4523,620
3/3/201511.5011.5711.3911.5532,325
3/2/201511.3111.4911.2911.4437,143
2/27/201511.1211.2811.1211.1943,220
2/26/201511.2011.2611.1211.2487,519
2/25/201511.3511.4911.2011.2252,631
2/24/201511.4511.4911.3611.4525,973
2/23/201511.4111.5711.4111.5090,212
2/20/201511.1711.5010.9811.4545,726
2/19/201511.2011.4110.9011.17140,623
2/18/201511.1311.2010.9310.9476,545
2/17/201511.1511.2211.0211.11104,723
2/13/201510.9311.0910.9311.0250,203
2/12/201511.2411.2410.9111.0032,386
2/11/201511.2011.2111.0511.1924,674
2/10/201511.3511.3511.1911.2926,453
2/9/201511.2811.3511.2411.2943,041
2/6/201511.3011.3511.1811.2922,296
2/5/201511.4211.4611.1311.2846,342
2/4/201511.3111.3911.2611.3228,474
2/3/201511.3011.3911.2811.3348,156
2/2/201511.2111.3011.0611.2478,720
1/30/201511.1511.2011.0511.1241,604
1/29/201511.2211.2211.0011.2039,770
1/28/201511.2811.3511.1311.1644,836
1/27/201511.1111.2210.9711.20362,274
1/26/201510.9511.0210.7911.0062,112
1/23/201511.0411.0410.8110.8456,401
1/22/201511.1011.1110.9011.0556,134
1/21/201511.2611.2610.9611.0999,097
1/20/201511.3011.3311.1011.1485,312
1/16/201510.8010.9710.7510.9169,951
1/15/201511.0211.1410.6910.7641,828
1/14/201511.1311.1510.8011.0568,109
1/13/201511.5011.5011.1211.1288,829
1/12/201511.4811.5211.3011.35107,490
1/9/201510.7011.1610.7010.99155,989
1/8/201510.4610.6910.2910.67130,422
1/7/201510.1410.4310.1010.259,700
1/6/201510.2910.3010.0410.1083,129
1/5/201510.4110.4710.2610.3542,852
1/2/201510.4910.7610.3210.34164,651
12/31/201410.2010.4010.2010.3973,749
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center