NVMI

Nova Measuring Instruments Ltd. Historical Stock Prices

$12.15
*  
0.01
0.08%
Get NVMI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NVMI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    NVMI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.16  12.33  12.15  12.15 42,945
05/21/2015 12.1 12.17 12.02 12.14 50,798
05/20/2015 12 12.06 11.965 12.01 26,969
05/19/2015 11.99 12.1 11.95 11.97 124,963
05/18/2015 11.93 12.08 11.85 11.93 59,658
05/15/2015 11.8 11.82 11.7001 11.76 22,202
05/14/2015 11.8 11.83 11.52 11.79 103,438
05/13/2015 11.8 11.84 11.72 11.78 131,855
05/12/2015 11.32 11.4 11.23 11.36 24,974
05/11/2015 11.19 11.46 11.19 11.4 24,092
05/08/2015 10.95 11.13 10.95 11.06 45,205
05/07/2015 10.68 11.14 10.58 10.96 69,118
05/06/2015 10.93 10.93 10.57 10.79 63,072
05/05/2015 10.93 11.05 10.82 10.84 19,858
05/04/2015 11.04 11.07 10.96 10.96 7,791
05/01/2015 11.19 11.26 11.01 11.04 29,270
04/30/2015 11.4 11.4 11.03 11.03 10,400
04/29/2015 11.56 11.6 11.39 11.39 28,974
04/28/2015 11.75 11.75 11.65 11.68 11,360
04/27/2015 11.82 11.9 11.68 11.75 7,775
04/24/2015 11.85 11.92 11.81 11.86 20,582
04/23/2015 11.87 11.99 11.73 11.9 30,382
04/22/2015 11.92 12.09 11.69 12 45,135
04/21/2015 11.62 11.64 11.52 11.61 22,109
04/20/2015 11.72 11.76 11.63 11.66 41,514
04/17/2015 11.86 11.86 11.64 11.64 17,587
04/16/2015 11.79 11.85 11.75 11.82 28,693
04/15/2015 11.95 12.0649 11.82 11.84 47,779
04/14/2015 11.89 11.95 11.81 11.84 57,686
04/13/2015 11.79 11.93 11.79 11.87 24,686
04/10/2015 11.87 11.89 11.78 11.83 3,470
04/09/2015 11.8 11.89 11.737 11.8 13,804
04/08/2015 11.75 11.88 11.7 11.85 9,057
04/07/2015 11.78 11.87 11.76 11.78 39,281
04/06/2015 11.84 11.84 11.652 11.74 17,896
04/02/2015 11.8 11.84 11.61 11.74 20,508
04/01/2015 11.58 11.65 11.51 11.58 25,011
03/31/2015 11.52 11.6 11.355 11.52 13,933
03/30/2015 11.56 11.59 11.45 11.56 22,857
03/27/2015 11.56 11.63 11.35 11.49 34,627
03/26/2015 11.59 11.64 11.4 11.5 46,655
03/25/2015 11.99 11.99 11.54 11.74 48,563
03/24/2015 12.02 12.1 11.92 11.97 51,136
03/23/2015 11.86 12.01 11.85 11.98 58,734
03/20/2015 12 12.1 11.85 11.94 56,318
03/19/2015 11.85 12 11.835 12 49,189
03/18/2015 11.68 11.94 11.65 11.94 55,724
03/17/2015 11.58 11.65 11.48 11.62 39,372
03/16/2015 11.5 11.73 11.42 11.7 54,650
03/13/2015 11.44 11.48 11.32 11.38 35,799
03/12/2015 11.57 11.57 11.21 11.4 76,951
03/11/2015 11.24 11.24 11.02 11.11 22,708
03/10/2015 11.25 11.45 11.12 11.17 69,983
03/09/2015 11.44 11.44 11.2 11.38 32,133
03/06/2015 11.26 11.47 11.202 11.43 38,174
03/05/2015 11.43 11.5 11.29 11.35 40,579
03/04/2015 11.59 11.6 11.44 11.45 23,620
03/03/2015 11.5 11.57 11.385 11.55 32,325
03/02/2015 11.31 11.49 11.29 11.44 37,143
02/27/2015 11.12 11.28 11.12 11.19 43,220
02/26/2015 11.2 11.26 11.12 11.24 87,519
02/25/2015 11.35 11.49 11.2 11.22 52,631
02/24/2015 11.45 11.49 11.36 11.45 25,973
02/23/2015 11.41 11.57 11.41 11.5 90,212
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?