$10.04 -0.04 (%) Nova Measuring Instruments Ltd - NASDAQ

Dec. 18, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center