$11.19 -0.05 (%) Nova Measuring Instruments Ltd - NASDAQ

Feb. 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
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
12/1/201410.5010.5610.2610.3229,481
11/28/201410.7010.7510.5510.6123,523
11/26/201410.5310.7510.5210.7522,710
11/25/201410.4810.7110.4810.6527,944
11/24/201410.3010.5910.3010.5131,673
11/21/201410.5210.5310.3610.3930,127
11/20/201410.4610.5710.3910.4429,234
11/19/201410.7410.7410.4110.4222,156
11/18/201410.6710.7110.6110.6929,446
11/17/201410.6510.7010.5510.5823,005
11/14/201410.5910.6910.5210.556,888
11/13/201410.6010.6110.4410.5033,326
11/12/201410.5910.6010.4410.5323,228
11/11/201410.6510.8310.5910.6729,574
11/10/201410.6410.7510.5110.7528,658
11/7/201410.4110.4110.1910.3743,555
11/6/201410.5310.5310.4410.4829,706
11/5/201410.4110.5610.2310.5338,331
11/4/201410.2510.4110.2210.4044,056
11/3/201410.1510.3310.1210.3031,225
10/31/20149.9410.339.9410.1738,267
10/30/20149.8010.119.8010.0179,682
10/29/20149.9610.309.7410.04349,458
10/28/201410.0610.5410.0610.5442,154
10/27/201410.2010.229.9910.1126,405
10/24/201410.3510.4810.2710.2928,094
10/23/201410.0010.319.9510.2437,514
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center