NVMI

Nova Measuring Instruments Ltd. Historical Stock Prices

$12.49
*  
0.04
0.32%
Get NVMI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NVMI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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  12.48  12.66  12.46  12.49 44,845
07/31/2015 12.66 12.66 12.46 12.49 44,845
07/30/2015 12.33 12.48 12.27 12.45 87,443
07/29/2015 12.79 12.79 12.2 12.36 100,722
07/28/2015 12.25 12.35 12.01 12.17 54,081
07/27/2015 12.15 12.24 12.14 12.2 67,510
07/24/2015 12.28 12.28 11.97 11.99 65,563
07/23/2015 12.43 12.47 12.29 12.29 46,441
07/22/2015 12.33 12.4 12.28 12.33 33,363
07/21/2015 12.4 12.5 12.38 12.48 35,089
07/20/2015 12.41 12.4568 12.227 12.35 57,530
07/17/2015 12.49 12.49 12.29 12.34 71,230
07/16/2015 12.42 12.48 12.14 12.4 78,393
07/15/2015 12.47 12.49 12.34 12.35 9,705
07/14/2015 12.57 12.57 12.26 12.46 115,200
07/13/2015 12.57 12.6 12.48 12.49 32,691
07/10/2015 12.46 12.484 12.38 12.43 79,241
07/09/2015 12.47 12.57 12.3 12.37 25,998
07/08/2015 12.61 12.67 12.2908 12.38 59,055
07/07/2015 12.87 12.87 12.57 12.73 59,708
07/06/2015 12.69 13.06 12.69 12.82 44,252
07/02/2015 12.79 12.94 12.69 12.82 31,909
07/01/2015 12.66 12.68 12.54 12.65 27,421
06/30/2015 12.68 12.69 12.49 12.5 19,955
06/29/2015 12.63 12.8 12.47 12.57 57,969
06/26/2015 13.05 13.11 12.892 12.99 45,025
06/25/2015 12.97 13.11 12.97 13.02 67,415
06/24/2015 13.04 13.155 12.96 13.06 89,633
06/23/2015 12.95 13.05 12.747 12.99 42,569
06/22/2015 13.2 13.34 12.86 12.88 159,934
06/19/2015 12.95 13.01 12.86 12.89 19,981
06/18/2015 12.98 13.21 12.86 12.97 111,541
06/17/2015 12.88 13 12.81 13 33,146
06/16/2015 12.79 12.89 12.69 12.77 12,472
06/15/2015 12.66 12.92 12.6 12.75 65,809
06/12/2015 12.66 12.97 12.5 12.71 178,457
06/11/2015 12.73 12.77 12.68 12.71 6,714
06/10/2015 12.62 12.83 12.55 12.74 54,295
06/09/2015 12.86 12.86 12.584 12.71 15,539
06/08/2015 12.99 13.04 12.841 12.92 16,172
06/05/2015 12.89 13.1 12.89 12.95 31,976
06/04/2015 12.85 13.02 12.85 12.89 45,699
06/03/2015 12.77 12.94 12.62 12.805 234,384
06/02/2015 12.38 12.61 12.35 12.61 44,361
06/01/2015 12.29 12.5 12.23 12.24 45,568
05/29/2015 12.3 12.3 11.8001 12.24 35,816
05/28/2015 12.06 12.3 11.97 12.26 44,663
05/27/2015 11.95 12.15 11.94 12.08 44,937
05/26/2015 12.15 12.17 11.8801 11.95 62,792
05/22/2015 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
*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?