NVMI

Nova Measuring Instruments Ltd. Historical Stock Prices

$10.61
*  
0.14
1.3%
Get NVMI Alerts
*Delayed - data as of Nov. 28, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  10.70  10.75  10.55  10.61 23,523
11/26/2014 10.53 10.75 10.52 10.75 22,710
11/25/2014 10.48 10.71 10.48 10.65 27,944
11/24/2014 10.3 10.59 10.3 10.51 31,673
11/21/2014 10.52 10.53 10.36 10.39 30,127
11/20/2014 10.46 10.565 10.39 10.44 29,234
11/19/2014 10.74 10.74 10.41 10.42 22,156
11/18/2014 10.6714 10.71 10.6107 10.69 29,446
11/17/2014 10.65 10.7 10.545 10.58 23,005
11/14/2014 10.59 10.69 10.52 10.55 6,888
11/13/2014 10.6 10.61 10.44 10.5 33,326
11/12/2014 10.59 10.6 10.44 10.53 23,228
11/11/2014 10.65 10.83 10.59 10.67 29,574
11/10/2014 10.64 10.75 10.51 10.75 28,658
11/07/2014 10.409 10.409 10.19 10.37 43,555
11/06/2014 10.53 10.53 10.44 10.48 29,706
11/05/2014 10.41 10.56 10.23 10.53 38,331
11/04/2014 10.25 10.4099 10.22 10.4 44,056
11/03/2014 10.15 10.3299 10.12 10.3 31,225
10/31/2014 9.94 10.33 9.94 10.17 38,267
10/30/2014 9.8 10.11 9.8 10.01 79,682
10/29/2014 9.96 10.3 9.74 10.04 349,458
10/28/2014 10.06 10.54 10.06 10.54 42,154
10/27/2014 10.2 10.22 9.99 10.11 26,405
10/24/2014 10.35 10.48 10.27 10.29 28,094
10/23/2014 10 10.31 9.95 10.24 37,514
10/22/2014 10.24 10.24 9.85 9.97 21,940
10/21/2014 10.28 10.36 10.16 10.22 16,495
10/20/2014 10.16 10.31 10.07 10.26 9,008
10/17/2014 10.3 10.47 10.23 10.23 55,202
10/16/2014 9.7 10.57 9.7 10.18 77,576
10/15/2014 9.66 9.87 9.5 9.87 34,299
10/14/2014 9.91 9.94 9.71 9.83 18,651
10/13/2014 9.95 10 9.8 9.88 35,202
10/10/2014 10 10.3995 9.77 10.09 41,760
10/09/2014 10.38 10.38 10.06 10.06 8,892
10/08/2014 10.25 10.4 10.19 10.36 24,153
10/07/2014 10.25 10.35 10.2 10.35 42,145
10/06/2014 10.54 10.54 10.24 10.3 13,760
10/03/2014 10.55 10.662 10.45 10.45 15,270
10/02/2014 10.43 10.55 10.39 10.51 53,257
10/01/2014 10.75 10.81 10.39 10.49 68,803
09/30/2014 10.81 10.91 10.75 10.8 75,089
09/29/2014 10.76 10.96 10.7501 10.85 22,848
09/26/2014 10.87 10.9199 10.78 10.87 20,741
09/25/2014 10.95 10.95 10.79 10.79 17,013
09/24/2014 10.87 11.03 10.87 10.91 20,653
09/23/2014 11.16 11.19 10.83 10.83 54,326
09/22/2014 11.32 11.38 11.19 11.26 63,648
09/19/2014 11.43 11.49 11.25 11.31 50,482
09/18/2014 11.18 11.44 11.12 11.44 49,674
09/17/2014 11.06 11.19 11.03 11.1 67,014
09/16/2014 11.06 11.09 10.92 10.95 42,441
09/15/2014 11.06 11.1 10.75 10.92 48,100
09/12/2014 11.14 11.26 10.94 11.02 31,847
09/11/2014 11.07 11.09 11 11.09 24,891
09/10/2014 11.09 11.1299 11.02 11.05 23,450
09/09/2014 11.16 11.24 11.11 11.17 156,523
09/08/2014 11.13 11.24 11.13 11.21 30,309
09/05/2014 11.09 11.21 11.06 11.14 31,005
09/04/2014 11.1 11.15 11.03 11.04 31,541
09/03/2014 11.19 11.27 11.08 11.19 29,977
09/02/2014 11.23 11.2301 11.07 11.17 24,821
08/29/2014 11.1 11.22 11.06 11.16 22,491
08/28/2014 11.14 11.19 11.0301 11.14 32,266
08/27/2014 11.24 11.26 10.97 11.18 39,718
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?