UK markets open in 5 hours 51 minutes

Nova Measuring Instruments Ltd. (NVMI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.57-1.61 (-0.96%)
At close: 04:00PM EDT
166.57 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024170.00173.14164.84166.57166.57936,428
23 Apr 2024163.57169.00162.18168.18168.18171,400
22 Apr 2024161.37163.43158.83162.78162.78166,800
19 Apr 2024168.20169.89158.48159.92159.92223,800
18 Apr 2024170.49171.80168.11170.00170.00162,200
17 Apr 2024175.22175.22166.60170.12170.12137,900
16 Apr 2024172.18178.69170.71175.99175.99240,100
15 Apr 2024173.96174.50169.70170.47170.4774,000
12 Apr 2024173.12173.12167.91170.48170.48119,700
11 Apr 2024172.97176.61170.30174.80174.80135,000
10 Apr 2024172.33176.20172.33174.31174.31114,400
09 Apr 2024180.37180.37172.25174.95174.95115,300
08 Apr 2024181.00182.31179.19180.33180.3385,200
05 Apr 2024177.93182.40175.90179.11179.1184,300
04 Apr 2024178.62182.92174.72176.05176.05164,700
03 Apr 2024174.18181.12173.88178.93178.93190,500
02 Apr 2024175.45178.17171.94177.37177.37162,300
01 Apr 2024177.42181.33177.23178.10178.10196,900
28 Mar 2024180.42180.42175.95177.38177.38165,400
27 Mar 2024180.43180.72176.22179.74179.7468,900
26 Mar 2024182.34182.90178.09178.93178.9377,500
25 Mar 2024182.36183.31180.38180.87180.8778,500
22 Mar 2024182.52184.14180.87183.14183.1454,700
21 Mar 2024185.00188.67183.21183.76183.76167,100
20 Mar 2024176.47181.56175.63181.03181.03173,400
19 Mar 2024169.82176.86168.30176.46176.46205,600
18 Mar 2024170.90172.65168.56170.33170.3395,200
15 Mar 2024167.81170.75166.39168.93168.93152,300
14 Mar 2024170.63171.44167.81169.65169.6574,300
13 Mar 2024171.24171.52168.29169.66169.66116,200
12 Mar 2024169.17172.85168.16172.07172.07188,200
11 Mar 2024169.79169.79165.24168.25168.25280,900
08 Mar 2024183.12183.26173.71175.33175.33251,000
07 Mar 2024184.84186.71181.82182.04182.04250,900
06 Mar 2024184.82185.53181.15184.28184.28301,800
05 Mar 2024185.47187.41181.15182.91182.91165,000
04 Mar 2024185.58190.51183.50187.67187.67399,200
01 Mar 2024176.78184.75176.78183.66183.66425,700
29 Feb 2024168.24173.49168.19173.45173.45277,600
28 Feb 2024164.47168.23163.88167.40167.40134,000
27 Feb 2024167.65167.88164.65165.28165.28248,800
26 Feb 2024163.52168.24163.36167.10167.10117,500
23 Feb 2024165.05166.79161.29161.82161.8278,200
22 Feb 2024163.84166.46161.90164.65164.65102,000
21 Feb 2024159.36159.65154.54158.28158.28195,600
20 Feb 2024166.48167.42158.13161.64161.64243,300
16 Feb 2024169.08170.99166.02168.95168.95142,900
15 Feb 2024163.18172.05162.78166.95166.95250,400
14 Feb 2024154.64158.32154.64157.43157.43155,000
13 Feb 2024152.50155.76151.34153.23153.23101,900
12 Feb 2024159.72161.07156.91157.24157.24159,300
09 Feb 2024150.50161.06150.50160.66160.66190,400
08 Feb 2024148.62152.55147.79149.99149.9994,100
07 Feb 2024146.45149.17145.62148.00148.0044,100
06 Feb 2024149.49149.80144.64146.00146.0068,900
05 Feb 2024147.51150.00146.19148.83148.8356,000
02 Feb 2024144.25146.86143.84146.75146.7554,000
01 Feb 2024145.44145.97142.53144.99144.9984,300
31 Jan 2024145.00148.18143.01144.81144.81123,300
30 Jan 2024146.19148.00145.88146.25146.2546,900
29 Jan 2024146.22146.95143.81146.57146.5772,000
26 Jan 2024146.75148.55144.67145.71145.71144,800
25 Jan 2024150.23152.90147.77147.98147.98227,300
24 Jan 2024148.71153.67147.27149.04149.04392,500
23 Jan 2024142.45145.98141.61145.82145.82226,200
22 Jan 2024145.24146.32141.22142.73142.73168,900
19 Jan 2024138.60144.60138.24144.43144.43180,800
18 Jan 2024135.27142.77135.27137.71137.71639,100
17 Jan 2024132.27133.33129.39132.36132.3681,200
16 Jan 2024132.54134.57132.34133.60133.6063,100
12 Jan 2024133.64134.04132.95133.80133.8034,300
11 Jan 2024131.88133.52131.00133.44133.4477,700
10 Jan 2024130.72131.99129.96131.00131.0051,600
09 Jan 2024129.54131.52129.12130.95130.9582,500
08 Jan 2024129.11132.34129.11131.46131.4648,600
05 Jan 2024131.30131.92128.74129.32129.3270,300
04 Jan 2024131.43133.57131.12131.96131.9664,500
03 Jan 2024134.75134.75131.99132.10132.10234,200
02 Jan 2024136.82136.84134.51135.65135.65157,600
29 Dec 2023136.79137.69134.77137.39137.3954,100
28 Dec 2023137.74138.50136.00137.39137.39123,900
27 Dec 2023135.62135.99134.01135.18135.1871,000
26 Dec 2023135.07136.65135.07135.97135.9764,200
22 Dec 2023135.08136.50134.62135.26135.2674,400
21 Dec 2023133.02135.69131.75135.39135.39107,500
20 Dec 2023134.40135.08130.02130.84130.84142,800
19 Dec 2023134.21135.33133.40134.70134.70158,400
18 Dec 2023133.01134.08132.40133.15133.15121,500
15 Dec 2023134.11135.00132.08132.40132.40124,500
14 Dec 2023130.20134.46130.20133.66133.66104,000
13 Dec 2023130.25131.89128.60130.68130.68116,100
12 Dec 2023130.66131.41128.82129.88129.88198,400
11 Dec 2023127.47131.51127.47130.14130.1486,000
08 Dec 2023126.54128.11124.42127.00127.0084,500
07 Dec 2023125.48126.97124.44126.35126.35171,000
06 Dec 2023127.40127.47124.78125.00125.0088,900
05 Dec 2023127.26127.44125.93126.22126.2269,700
04 Dec 2023127.85128.59125.25127.46127.46117,400
01 Dec 2023128.38129.54126.95128.08128.08133,800
30 Nov 2023126.40128.81125.23128.61128.61141,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...