Quantcast
NVMI

Nova Measuring Instruments Ltd. Ordinary Shares Historical Stock Prices

$24.63
*  
0.11
0.45%
Get NVMI Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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 24.52 24.73 24.26 24.63 52,080
03/18/2019 24.44 24.73 24.26 24.63 52,080
03/15/2019 24.4 25.28 24.32 24.52 56,848
03/14/2019 24.22 24.62 24.1 24.32 62,578
03/13/2019 24.41 24.42 24.135 24.2 51,666
03/12/2019 24.39 24.585 24.04 24.28 71,047
03/11/2019 24.23 24.44 24.05 24.3 77,390
03/08/2019 23.92 24.28 23.82 24.08 36,957
03/07/2019 24.66 24.75 24 24.1 31,965
03/06/2019 25.09 25.16 24.71 24.71 41,581
03/05/2019 25.17 25.17 24.77 25 40,500
03/04/2019 25.06 25.33 25.02 25.18 69,236
03/01/2019 24.95 25.21 24.67 24.92 35,752
02/28/2019 25.07 25.14 24.66 24.7 38,712
02/27/2019 25.68 25.68 25.13 25.2 34,007
02/26/2019 25.53 25.75 25.49 25.7 64,145
02/25/2019 25.68 25.9893 25.4 25.61 137,702
02/22/2019 25.31 25.61 24.8644 25.51 68,654
02/21/2019 25.1 25.37 24.851 25.11 79,335
02/20/2019 24.8 25.54 24.68 25.2 92,674
02/19/2019 24.6 24.88 24.36 24.56 207,093
02/15/2019 24.88 25.21 24.66 24.93 98,143
02/14/2019 24.19 25.48 24.19 24.62 188,747
02/13/2019 23.6 24.92 23.6 24.21 461,255
02/12/2019 24.21 24.61 23.79 24.34 321,415
02/11/2019 24.01 24.21 23.92 24.11 50,761
02/08/2019 23.8 24.35 23.8 24.27 65,799
02/07/2019 24.74 24.74 24.03 24.08 69,428
02/06/2019 24.18 25.12 23.69 24.82 252,765
02/05/2019 24.83 25.13 24.74 24.9 58,719
02/04/2019 24.79 25.18 24.7 24.89 59,742
02/01/2019 24.75 25.05 24.65 24.95 75,008
01/31/2019 24.83 24.94 24.3904 24.65 42,416
01/30/2019 24.36 24.66 24.13 24.56 34,337
01/29/2019 24.39 24.51 23.95 23.97 56,097
01/28/2019 24.18 24.77 24.0725 24.44 81,840
01/25/2019 23.83 24.73 23.83 24.68 93,277
01/24/2019 23.19 24.33 23.19 23.65 128,900
01/23/2019 22.95 23.13 22.72 22.93 48,679
01/22/2019 23.38 23.38 22.711 22.85 53,418
01/18/2019 23.52 24.04 23.5 23.63 108,042
01/17/2019 23.09 23.51 22.81 23.47 94,458
01/16/2019 23.02 23.58 22.985 23.15 188,024
01/15/2019 22.72 23.26 22.7 23.02 117,835
01/14/2019 22.82 22.93 22.6 22.77 38,123
01/11/2019 22.88 23.37 22.88 23.13 43,681
01/10/2019 22.52 22.93 22.45 22.89 92,356
01/09/2019 22.29 22.89 22.29 22.61 138,594
01/08/2019 22.33 22.55 22.13 22.4 153,990
01/07/2019 22.37 22.83 22.26 22.62 96,533
01/04/2019 22.26 22.81 22.13 22.61 44,541
01/03/2019 22.79 22.79 21.87 21.92 48,415
01/02/2019 22.33 23.8 22.21 23.31 107,095
12/31/2018 22.56 22.78 22.43 22.78 62,080
12/28/2018 22.76 23.1771 22.52 22.52 137,192
12/27/2018 21.45 22.69 21.45 22.625 176,022
12/26/2018 21.54 21.97 21.26 21.92 131,388
12/24/2018 21.38 22.03 21.15 21.45 114,754
12/21/2018 23.39 23.39 21.71 21.86 101,165
12/20/2018 22.77 23.08 22.6701 22.9 153,613
12/19/2018 23.42 23.57 22.855 23.03 116,689
12/18/2018 23.03 23.81 23 23.67 84,940
*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?

Smart Portfolio