$9.97 -0.25 (%) Nova Measuring Instruments Ltd - NASDAQ

Oct. 22, 2014 | 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
10/22/201410.2410.249.859.9721,940
10/21/201410.2810.3610.1610.2216,495
10/20/201410.1610.3110.0710.269,008
10/17/201410.3010.4710.2310.2355,202
10/16/20149.7010.579.7010.1877,576
10/15/20149.669.879.509.8734,299
10/14/20149.919.949.719.8318,651
10/13/20149.9510.009.809.8835,202
10/10/201410.0010.409.7710.0941,760
10/9/201410.3810.3810.0610.068,892
10/8/201410.2510.4010.1910.3624,153
10/7/201410.2510.3510.2010.3542,145
10/6/201410.5410.5410.2410.3013,760
10/3/201410.5510.6610.4510.4515,270
10/2/201410.4310.5510.3910.5153,257
10/1/201410.7510.8110.3910.4968,803
9/30/201410.8110.9110.7510.8075,089
9/29/201410.7610.9610.7510.8522,848
9/26/201410.8710.9210.7810.8720,741
9/25/201410.9510.9510.7910.7917,013
9/24/201410.8711.0310.8710.9120,653
9/23/201411.1611.1910.8310.8354,326
9/22/201411.3211.3811.1911.2663,648
9/19/201411.4311.4911.2511.3150,482
9/18/201411.1811.4411.1211.4449,674
9/17/201411.0611.1911.0311.1067,014
9/16/201411.0611.0910.9210.9542,441
9/15/201411.0611.1010.7510.9248,100
9/12/201411.1411.2610.9411.0231,847
9/11/201411.0711.0911.0011.0924,891
9/10/201411.0911.1311.0211.0523,450
9/9/201411.1611.2411.1111.17156,523
9/8/201411.1311.2411.1311.2130,309
9/5/201411.0911.2111.0611.1431,005
9/4/201411.1011.1511.0311.0431,541
9/3/201411.1911.2711.0811.1929,977
9/2/201411.2311.2311.0711.1724,821
8/29/201411.1011.2211.0611.1622,491
8/28/201411.1411.1911.0311.1432,266
8/27/201411.2411.2610.9711.1839,718
8/26/201410.6511.1810.6511.08114,126
8/25/201410.5610.6910.5210.5928,068
8/22/201410.8210.8210.7010.7025,320
8/21/201410.8310.8410.6710.7724,182
8/20/201410.9511.1010.6810.8355,939
8/19/201410.9411.0810.7410.9236,994
8/18/201411.0311.0510.8610.8663,946
8/15/201410.9911.0510.7611.0592,118
8/14/201410.7210.9910.6510.9135,078
8/13/201410.6110.8210.5610.7953,515
8/12/201410.6810.7410.4610.5964,979
8/11/201410.7910.9110.6610.73145,822
8/8/201410.5310.7510.4710.6949,152
8/7/201410.6410.7110.4310.5252,110
8/6/201410.3110.7410.3110.5873,333
8/5/201410.0310.2410.0310.2264,298
8/4/201410.1710.3610.0010.08130,113
8/1/201410.0510.219.8910.1259,952
7/31/201410.4110.449.7710.13303,505
7/30/201410.6710.6810.3810.57200,264
7/29/201410.9711.3110.9211.29155,517
7/28/201410.9210.9910.7310.9073,981
7/25/201410.9511.3910.6210.8864,686
7/24/201411.1811.2510.9511.0767,717
7/23/201411.4911.5011.1811.2397,753
7/22/201411.7111.7111.4611.5593,956
7/21/201411.7511.9211.6611.7247,858
7/18/201411.6911.9211.6911.8328,888
7/17/201411.8811.9011.5711.6262,935
7/16/201411.6712.0211.6711.87363,466
7/15/201411.5011.6311.4411.58116,909
7/14/201411.5811.6411.3511.48185,949
7/11/201411.5011.6311.3211.5027,598
7/10/201411.5711.6411.3511.5136,378
7/9/201411.7211.7211.5811.6846,548
7/8/201411.7711.8011.5311.7470,066
7/7/201411.9311.9311.5911.8365,528
7/3/201411.9312.1911.8912.0888,949
7/2/201412.0012.0411.8711.9045,609
7/1/201412.0712.1312.0012.0253,977
6/30/201411.9012.1311.7612.0172,905
6/27/201411.8012.1311.8012.00133,516
6/26/201411.8311.8411.6911.7830,522
6/25/201411.6911.7511.5811.7136,528
6/24/201411.7111.8811.6611.6767,155
6/23/201411.5711.7011.5511.6850,665
6/20/201411.7611.7911.6211.6644,082
6/19/201411.6811.7411.6311.6840,441
6/18/201411.7811.8711.6811.7369,778
6/17/201411.6011.8011.4411.78116,540
6/16/201411.5311.7411.5311.67152,300
6/13/201411.7711.7911.3711.67141,094
6/12/201411.7911.8011.6311.71185,333
6/11/201411.5511.8011.5311.78198,244
6/10/201411.3311.7511.2711.62167,453
6/9/201411.0011.3210.9611.26119,608
6/6/201410.8110.8510.7410.8530,031
6/5/201410.7010.8610.6610.7550,635
6/4/201410.7810.8010.7210.7928,773
6/3/201410.7010.8010.5410.6870,639
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center