NVMI

Nova Measuring Instruments Ltd. Historical Stock Prices

$10.79
*  
0.09
0.83%
Get NVMI Alerts
*Delayed - data as of Jul. 28, 2014 10:59 ET  -  Find a broker to begin trading NVMI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    NVMI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
10:59  10.92  10.97  10.7325  10.79 28,264
07/25/2014 10.95 11.39 10.62 10.88 64,686
07/24/2014 11.18 11.2499 10.95 11.07 67,717
07/23/2014 11.49 11.5 11.1817 11.23 97,753
07/22/2014 11.71 11.71 11.46 11.55 93,956
07/21/2014 11.75 11.92 11.66 11.72 47,858
07/18/2014 11.6901 11.92 11.6901 11.83 28,888
07/17/2014 11.88 11.9 11.57 11.62 62,935
07/16/2014 11.67 12.02 11.67 11.87 363,466
07/15/2014 11.5 11.63 11.44 11.58 116,909
07/14/2014 11.58 11.64 11.35 11.48 185,949
07/11/2014 11.5 11.63 11.32 11.5 27,598
07/10/2014 11.57 11.64 11.35 11.51 36,378
07/09/2014 11.72 11.72 11.58 11.68 46,548
07/08/2014 11.77 11.7999 11.53 11.74 70,066
07/07/2014 11.93 11.93 11.59 11.83 65,528
07/03/2014 11.93 12.19 11.89 12.08 88,949
07/02/2014 12 12.04 11.87 11.9 45,609
07/01/2014 12.07 12.13 12 12.02 53,977
06/30/2014 11.9 12.13 11.76 12.01 72,905
06/27/2014 11.8 12.13 11.8 12 133,516
06/26/2014 11.83 11.84 11.69 11.78 30,522
06/25/2014 11.69 11.75 11.58 11.71 36,528
06/24/2014 11.71 11.88 11.66 11.67 67,155
06/23/2014 11.57 11.7 11.55 11.68 50,665
06/20/2014 11.76 11.79 11.62 11.66 44,082
06/19/2014 11.68 11.74 11.63 11.68 40,441
06/18/2014 11.78 11.87 11.68 11.73 69,778
06/17/2014 11.6 11.8 11.44 11.78 116,540
06/16/2014 11.53 11.74 11.53 11.67 152,300
06/13/2014 11.77 11.79 11.37 11.67 141,094
06/12/2014 11.79 11.8 11.63 11.71 184,953
06/11/2014 11.55 11.8 11.53 11.78 198,244
06/10/2014 11.33 11.75 11.27 11.62 167,453
06/09/2014 11 11.32 10.96 11.26 119,608
06/06/2014 10.81 10.85 10.74 10.85 30,031
06/05/2014 10.7 10.86 10.66 10.75 50,635
06/04/2014 10.784 10.8 10.72 10.79 28,773
06/03/2014 10.7 10.8 10.54 10.68 70,639
06/02/2014 11 11.08 10.76 10.8 66,721
05/30/2014 10.92 10.98 10.76 10.94 59,481
05/29/2014 10.83 10.99 10.72 10.9 84,559
05/28/2014 10.65 10.9 10.6 10.9 106,877
05/27/2014 10.66 10.67 10.5609 10.63 62,217
05/23/2014 10.5 10.62 10.48 10.53 37,919
05/22/2014 10.52 10.61 10.498 10.53 25,126
05/21/2014 10.53 10.645 10.4 10.52 135,650
05/20/2014 10.61 10.65 10.5 10.54 27,962
05/19/2014 10.42 10.6 10.42 10.59 177,052
05/16/2014 10.5 10.5 10.35 10.47 39,551
05/15/2014 10.47 10.575 10.27 10.48 147,917
05/14/2014 10.64 10.71 10.35 10.44 82,277
05/13/2014 10.84 10.85 10.61 10.67 109,158
05/12/2014 10.58 10.88 10.49 10.71 89,485
05/09/2014 10.28 10.38 10.15 10.38 73,214
05/08/2014 10.3 10.53 10.19 10.26 86,073
05/07/2014 10.53 10.56 10.21 10.29 223,177
05/06/2014 10.62 10.7 10.43 10.45 60,519
05/05/2014 10.52 10.69 10.49 10.68 51,785
05/02/2014 10.55 10.6324 10.293 10.47 86,896
05/01/2014 10.5 10.73 10.48 10.57 95,070
04/30/2014 10.28 10.8 10.17 10.5 634,267
04/29/2014 9.93 9.95 9.63 9.76 135,216
04/28/2014 10 10 9.71 9.83 46,389
04/25/2014 10.17 10.17 9.9 9.94 132,770
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?