$11.69 -0.06 (%) Nova Measuring Instruments Ltd - NASDAQ

Apr. 28, 2015 | 11:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVMI historical data

Date Open High Low Close Volume
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
12/30/201410.1210.1310.0010.0373,531
12/29/20149.9010.009.889.9956,489
12/26/20149.9910.059.9410.0070,039
12/24/20149.9910.049.9610.0221,759
12/23/20149.8710.149.8410.0744,015
12/22/20149.909.999.789.9824,904
12/19/20149.9910.099.9510.0115,490
12/18/201410.1310.139.9710.0428,561
12/17/201410.0610.1710.0010.0819,380
12/16/20149.9410.289.9310.1626,215
12/15/201410.1210.2310.0510.1331,847
12/12/20149.8510.149.7810.0125,275
12/11/201410.0110.099.869.8720,342
12/10/201410.1810.189.859.9126,058
12/9/201410.1310.279.9610.1938,977
12/8/201410.3710.5110.1810.2118,343
12/5/201410.6310.6410.4610.5123,790
12/4/201410.3710.5710.2910.5419,896
12/3/201410.3410.4710.2810.4336,951
12/2/201410.2010.3010.0810.2833,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center