NVMI

Nova Measuring Instruments Ltd. Historical Stock Prices

$10.32
*  
0.07
 negative 
0.67%
Get NVMI Alerts
*Delayed - data as of Apr. 23, 2014 15:17 ET 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:17  10.45  10.45  10.245  10.32 25,719
04/22/2014 10.25 10.4767 10.24 10.39 56,026
04/21/2014 10.17 10.23 10.07 10.18 12,609
04/17/2014 10.05 10.23 10.05 10.14 28,442
04/16/2014 10.23 10.53 10.06 10.11 58,431
04/15/2014 10.4 10.4 9.955 10.11 111,725
04/14/2014 10.39 10.46 10.29 10.35 50,522
04/11/2014 10.5 10.59 10.35 10.4 89,424
04/10/2014 10.82 10.83 10.51 10.53 62,813
04/09/2014 10.99 10.99 10.84 10.87 27,090
04/08/2014 10.72 10.98 10.72 10.87 93,259
04/07/2014 10.89 10.89 10.62 10.75 71,513
04/04/2014 11.16 11.19 10.86 10.91 68,889
04/03/2014 11.22 11.29 11.03 11.16 218,440
04/02/2014 11.21 11.25 10.96 11.25 60,274
04/01/2014 11.24 11.26 11.1764 11.24 59,274
03/31/2014 11.12 11.22 11.02 11.2 60,171
03/28/2014 11.05 11.21 10.99 11.06 44,687
03/27/2014 11.25 11.36 10.9 10.97 57,823
03/26/2014 11.59 11.59 11.23 11.295 49,812
03/25/2014 11.52 11.58 11.31 11.48 83,410
03/24/2014 11.59 11.77 11.25 11.44 208,376
03/21/2014 11.51 11.85 11.19 11.24 68,261
03/20/2014 11.32 11.6 11.25 11.5 75,844
03/19/2014 11.48 11.58 11.21 11.39 47,509
03/18/2014 11.25 11.43 11.23 11.41 63,400
03/17/2014 11.02 11.37 11.02 11.24 96,807
03/14/2014 11.04 11.2 10.97 11.02 40,085
03/13/2014 11.28 11.37 10.91 11.1 92,215
03/12/2014 11.27 11.34 11.04 11.22 71,175
03/11/2014 11.52 11.64 11.31 11.42 88,346
03/10/2014 11.74 11.7896 11.39 11.54 77,711
03/07/2014 11.64 11.7699 11.5 11.66 61,088
03/06/2014 11.8 11.82 11.6 11.67 59,492
03/05/2014 11.71 11.75 11.59 11.74 93,454
03/04/2014 11.5 11.68 11.5 11.6 120,547
03/03/2014 11.45 11.5 11.37 11.4 144,517
02/28/2014 11.23 11.39 11.23 11.33 85,935
02/27/2014 11.13 11.31 11.12 11.2 178,470
02/26/2014 11.1 11.14 11.05 11.09 94,074
02/25/2014 11.26 11.29 11.01 11.1 115,471
02/24/2014 11.14 11.33 11.1 11.29 108,034
02/21/2014 11.04 11.0999 10.9 11 89,986
02/20/2014 10.98 11.21 10.98 11.08 188,598
02/19/2014 11.41 11.44 10.88 10.93 277,254
02/18/2014 11.8 12.25 11.54 11.6 560,461
02/14/2014 11.19 11.259 11.1 11.2 57,207
02/13/2014 11 11.32 10.93 11.24 94,728
02/12/2014 11.01 11.1299 10.99 11 174,674
02/11/2014 11.08 11.12 10.98 10.99 118,963
02/10/2014 10.97 11.03 10.84 10.97 38,074
02/07/2014 10.98 11.18 10.9 11.03 103,376
02/06/2014 10.86 11.03 10.86 10.94 62,475
02/05/2014 10.51 10.95 10.42 10.82 82,217
02/04/2014 10.58 10.65 10.47 10.54 72,324
02/03/2014 10.65 10.73 10.49 10.55 114,594
01/31/2014 10.56 10.78 10.3788 10.75 60,936
01/30/2014 10.79 10.8 10.67 10.69 71,151
01/29/2014 10.63 10.78 10.6 10.67 50,041
01/28/2014 10.61 10.8 10.57 10.73 89,483
01/27/2014 10.86 10.89 10.43 10.66 161,461
01/24/2014 11.02 11.04 10.68 10.73 91,489
01/23/2014 11.19 11.2599 10.93 11.07 86,535
01/22/2014 11.12 11.27 11.04 11.2 59,418
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 your brokers before you trade


Want to trade FX?