Nova Measuring Instruments Ltd $10.70

down -0.07


22/8/2014 04:00 PM  |  NASDAQ : NVMI  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVMI historical data

Date Open High Low Close Volume
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
6/2/201411.0011.0810.7610.8066,721
5/30/201410.9210.9810.7610.9459,481
5/29/201410.8310.9910.7210.9084,559
5/28/201410.6510.9010.6010.90106,877
5/27/201410.6610.6710.5610.6362,217
5/23/201410.5010.6210.4810.5337,919
5/22/201410.5210.6110.5010.5325,126
5/21/201410.5310.6510.4010.52135,650
5/20/201410.6110.6510.5010.5427,962
5/19/201410.4210.6010.4210.59177,052
5/16/201410.5010.5010.3510.4739,551
5/15/201410.4710.5810.2710.48147,917
5/14/201410.6410.7110.3510.4482,277
5/13/201410.8410.8510.6110.67109,158
5/12/201410.5810.8810.4910.7189,485
5/9/201410.2810.3810.1510.3873,214
5/8/201410.3010.5310.1910.2686,073
5/7/201410.5310.5610.2110.29223,177
5/6/201410.6210.7010.4310.4560,519
5/5/201410.5210.6910.4910.6851,785
5/2/201410.5510.6310.2910.4786,896
5/1/201410.5010.7310.4810.5795,070
4/30/201410.2810.8010.1710.50634,267
4/29/20149.939.959.639.76135,216
4/28/201410.0010.009.719.8346,389
4/25/201410.1710.179.909.94132,770
4/24/201410.5010.5010.1310.2844,020
4/23/201410.4510.4510.2510.3647,413
4/22/201410.2510.4810.2410.3956,026
4/21/201410.1710.2310.0710.1812,609
4/17/201410.0510.2310.0510.1428,442
4/16/201410.2310.5310.0610.1158,431
4/15/201410.4010.409.9610.11111,725
4/14/201410.3910.4610.2910.3550,522
4/11/201410.5010.5910.3510.4089,424
4/10/201410.8210.8310.5110.5362,813
4/9/201410.9910.9910.8410.8727,090
4/8/201410.7210.9810.7210.8793,259
4/7/201410.8910.8910.6210.7571,513
4/4/201411.1611.1910.8610.9168,889
4/3/201411.2211.2911.0311.16218,440
4/2/201411.2111.2510.9611.2560,274
Trading Center