NOVA MEASURING INSTRUMENT $9.36

down -0.89


19/6/2013 04:19 PM  |  NASDAQ : NVMI  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

NVMI historical data

Date Open High Low Close Volume
6/19/2013 10.02 10.02 9.20 9.36 6799
6/18/2013 10.24 10.31 10.16 10.25 1685
6/17/2013 9.90 10.31 9.89 10.16 2022
6/14/2013 9.75 9.77 9.71 9.72 212
6/13/2013 9.63 9.76 9.60 9.74 1728
6/12/2013 9.63 9.65 9.58 9.58 722
6/11/2013 9.51 9.71 9.51 9.60 1481
6/10/2013 9.55 9.64 9.47 9.58 1205
6/7/2013 9.55 9.62 9.48 9.50 740
6/6/2013 9.46 9.60 9.46 9.55 1668
6/5/2013 9.42 9.49 9.28 9.40 387
6/4/2013 9.59 9.59 9.40 9.43 589
6/3/2013 9.57 9.60 9.47 9.56 733
5/31/2013 9.31 9.59 9.31 9.42 1128
5/30/2013 9.36 9.40 9.24 9.35 1314
5/29/2013 9.26 9.41 9.26 9.37 1104
5/28/2013 9.22 9.30 9.20 9.24 603
5/24/2013 9.13 9.16 9.03 9.10 704
5/23/2013 9.02 9.26 9.02 9.20 671
5/22/2013 9.26 9.41 9.17 9.17 852
5/21/2013 9.21 9.39 9.21 9.39 1305
5/20/2013 9.15 9.31 9.15 9.27 814
5/17/2013 9.20 9.29 9.17 9.25 478
5/16/2013 9.14 9.30 9.07 9.29 786
5/15/2013 9.08 9.30 9.03 9.25 661
5/14/2013 9.17 9.20 9.07 9.15 119
5/13/2013 9.32 9.32 9.18 9.20 323
5/10/2013 9.25 9.40 9.23 9.35 323
5/9/2013 9.53 9.53 9.21 9.35 898
5/8/2013 9.40 9.60 9.33 9.56 2709
5/7/2013 9.34 9.38 9.20 9.37 1014
5/6/2013 9.45 9.50 9.23 9.35 2011
5/3/2013 9.22 9.32 9.22 9.28 728
5/2/2013 9.25 9.29 9.16 9.24 661
5/1/2013 9.06 9.34 9.00 9.34 890
4/30/2013 8.71 9.17 8.71 9.17 493
4/29/2013 8.83 8.97 8.73 8.82 309
4/26/2013 8.80 8.89 8.74 8.83 487
4/25/2013 8.84 9.04 8.84 8.92 712
4/24/2013 8.72 8.97 8.65 8.90 286
4/23/2013 8.65 8.88 8.65 8.82 113
4/22/2013 8.65 8.79 8.50 8.64 595
4/19/2013 8.79 8.79 8.57 8.69 946
4/18/2013 8.76 8.90 8.76 8.79 177
4/17/2013 8.76 8.78 8.25 8.76 573
4/16/2013 8.85 8.90 8.81 8.85 349
4/15/2013 8.92 8.98 8.85 8.94 164
4/12/2013 8.95 9.10 8.94 9.05 235
4/11/2013 9.04 9.09 8.94 8.94 1070
4/10/2013 8.85 9.10 8.85 9.02 485
4/9/2013 8.82 8.90 8.72 8.82 831
4/8/2013 8.89 8.89 8.71 8.80 802
4/5/2013 8.75 8.98 8.73 8.92 519
4/4/2013 8.77 8.87 8.77 8.85 78
4/3/2013 8.78 8.83 8.72 8.79 1421
4/2/2013 8.91 9.00 8.71 8.75 698
4/1/2013 8.91 8.91 8.81 8.85 317
3/28/2013 8.95 9.01 8.92 9.00 304
3/27/2013 8.92 9.06 8.92 9.00 346
3/26/2013 9.18 9.18 8.92 9.03 709
3/25/2013 9.28 9.28 9.08 9.11 488
3/22/2013 9.16 9.25 9.10 9.25 192
3/21/2013 9.15 9.28 9.00 9.18 368
3/20/2013 9.22 9.30 9.21 9.27 288
3/19/2013 9.16 9.28 9.05 9.19 336
3/18/2013 9.15 9.22 9.05 9.14 334
3/15/2013 9.31 9.33 9.14 9.27 616
3/14/2013 9.36 9.49 9.23 9.29 1360
3/13/2013 9.25 9.41 9.25 9.35 2192
3/12/2013 9.21 9.36 9.21 9.25 734
3/11/2013 9.18 9.32 9.09 9.27 1105
3/8/2013 9.19 9.31 9.18 9.31 780
3/7/2013 9.18 9.33 9.15 9.30 884
3/6/2013 9.10 9.24 9.06 9.21 202
3/5/2013 9.14 9.14 8.95 9.05 686
3/4/2013 9.10 9.15 9.00 9.05 851
3/1/2013 8.92 9.04 8.77 9.00 371
2/28/2013 9.09 9.14 8.90 8.97 645
2/27/2013 8.99 9.28 8.98 9.13 572
2/26/2013 8.84 9.02 8.84 9.00 443
2/25/2013 8.84 8.84 8.68 8.71 903
2/22/2013 9.02 9.12 8.79 9.02 330
2/21/2013 9.00 9.11 8.62 9.04 1759
2/20/2013 9.11 9.67 9.11 9.46 3053
2/19/2013 9.00 9.13 8.88 9.08 770
2/15/2013 9.17 9.17 8.99 9.01 292
2/14/2013 9.07 9.19 8.95 9.17 285
2/13/2013 9.19 9.19 8.95 9.09 585
2/12/2013 9.33 9.45 9.11 9.19 389
2/11/2013 9.31 9.41 9.20 9.30 236
2/8/2013 9.28 9.45 9.15 9.27 2062
2/7/2013 9.28 9.30 9.18 9.24 413
2/6/2013 9.12 9.29 9.10 9.21 491
2/5/2013 9.02 9.12 8.98 9.11 305
2/4/2013 8.98 9.13 8.91 9.02 252
2/1/2013 9.00 9.37 8.91 9.07 2227
1/31/2013 9.10 9.24 8.95 9.00 2897
1/30/2013 9.21 9.34 9.05 9.14 626
1/29/2013 9.35 9.35 9.03 9.26 962
1/28/2013 9.33 9.40 9.18 9.35 903
Marketplace
Trading Center