Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	126.40	128.81	125.23	128.61	141,705	+1.72(+1.36%)
Nov 29, 2023	125.44	127.64	125.33	126.89	90,406	+2.26(+1.81%)
Nov 28, 2023	125.65	125.80	123.44	124.63	94,918	-0.37(-0.30%)
Nov 27, 2023	125.52	125.74	124.00	125.00	50,924	+0.09(+0.07%)
Nov 24, 2023	125.03	126.00	124.58	124.91	29,314	+0.35(+0.28%)
Nov 22, 2023	124.88	126.56	124.05	124.56	106,052	+1.69(+1.38%)
Nov 21, 2023	121.03	124.20	121.00	122.87	98,629	+1.18(+0.97%)
Nov 20, 2023	121.38	122.16	120.67	121.69	97,158	-0.20(-0.16%)
Nov 17, 2023	119.56	122.15	119.29	121.89	138,867	+1.61(+1.34%)
Nov 16, 2023	121.32	123.89	119.00	120.28	189,612	+0.43(+0.36%)
Nov 15, 2023	118.41	121.00	117.64	119.85	157,228	+2.66(+2.27%)
Nov 14, 2023	115.68	117.37	115.19	117.19	165,034	+4.27(+3.78%)
Nov 13, 2023	111.97	113.69	110.94	112.92	132,975	+1.17(+1.05%)
Nov 10, 2023	107.00	113.23	107.00	111.75	159,686	+5.15(+4.83%)
Nov 09, 2023	104.88	108.38	102.23	106.60	276,338	+5.01(+4.93%)
Nov 08, 2023	100.48	101.85	100.17	101.59	157,619	+1.68(+1.68%)
Nov 07, 2023	100.03	100.72	98.86	99.91	89,124	+0.32(+0.32%)
Nov 06, 2023	100.53	100.77	98.55	99.59	88,053	-0.82(-0.82%)
Nov 03, 2023	99.06	103.10	99.06	100.41	209,233	+1.39(+1.40%)
Nov 02, 2023	99.61	100.95	98.19	99.02	158,626	+1.66(+1.71%)
Nov 01, 2023	96.13	97.94	95.41	97.36	219,567	+2.39(+2.52%)
Oct 31, 2023	93.62	95.63	92.68	94.97	151,888	+1.97(+2.12%)
Oct 30, 2023	92.35	93.50	91.39	93.00	199,039	+2.15(+2.37%)
Oct 27, 2023	92.27	92.27	90.59	90.85	106,066	-0.40(-0.44%)
Oct 26, 2023	92.70	94.14	90.94	91.25	96,610	-1.05(-1.14%)
Oct 25, 2023	93.68	94.25	91.49	92.30	124,946	-3.00(-3.15%)
Oct 24, 2023	96.25	96.34	94.35	95.30	158,511	-0.68(-0.71%)
Oct 23, 2023	96.16	97.51	94.70	95.98	155,160	-0.45(-0.47%)
Oct 20, 2023	97.77	98.64	95.75	96.43	248,720	-1.75(-1.78%)
Oct 19, 2023	105.78	105.81	98.07	98.18	179,984	-5.92(-5.69%)
Oct 18, 2023	102.16	104.47	100.22	104.10	124,703	+0.32(+0.31%)
Oct 17, 2023	101.96	105.19	99.99	103.78	162,657	-0.28(-0.27%)
Oct 16, 2023	105.23	105.23	100.36	104.06	264,871	-2.00(-1.89%)
Oct 13, 2023	109.50	109.50	105.87	106.06	56,384	-3.42(-3.12%)
Oct 12, 2023	107.14	111.81	107.14	109.48	110,577	+1.68(+1.56%)
Oct 11, 2023	106.84	108.21	106.74	107.80	110,638	+0.72(+0.67%)
Oct 10, 2023	106.27	109.08	105.74	107.08	211,997	+0.77(+0.72%)
Oct 09, 2023	107.78	107.94	105.00	106.31	173,812	-4.34(-3.92%)
Oct 06, 2023	107.31	110.93	107.31	110.65	48,560	+2.03(+1.87%)
Oct 05, 2023	109.51	110.17	107.85	108.62	38,886	-0.39(-0.36%)
Oct 04, 2023	107.08	110.16	106.55	109.01	114,328	+3.40(+3.22%)
Oct 03, 2023	108.67	109.98	104.76	105.61	111,646	-4.33(-3.94%)
Oct 02, 2023	111.74	113.67	108.54	109.94	91,395	-2.50(-2.22%)
Sep 29, 2023	111.86	113.32	110.75	112.44	72,594	+1.67(+1.51%)
Sep 28, 2023	108.77	112.33	108.10	110.77	63,757	+1.32(+1.21%)
Sep 27, 2023	108.58	109.85	107.47	109.45	63,539	+1.51(+1.40%)
Sep 26, 2023	110.65	111.13	107.27	107.94	100,160	-2.67(-2.41%)
Sep 25, 2023	109.47	110.74	109.63	110.61	113,514	+0.97(+0.88%)
Sep 22, 2023	112.11	112.44	108.99	109.64	106,605	-0.86(-0.78%)
Sep 21, 2023	110.27	111.42	109.06	110.50	173,450	-1.17(-1.05%)
Sep 20, 2023	112.92	113.71	111.20	111.67	84,676	-0.57(-0.51%)
Sep 19, 2023	113.71	113.71	110.88	112.24	211,223	-0.90(-0.80%)
Sep 18, 2023	112.09	114.03	112.09	113.14	33,875	+0.67(+0.60%)
Sep 15, 2023	116.27	116.27	112.24	112.47	98,406	-4.49(-3.84%)
Sep 14, 2023	116.92	118.04	114.67	116.96	77,706	-0.04(-0.03%)
Sep 13, 2023	116.63	119.35	116.12	117.00	71,955	-0.08(-0.07%)
Sep 12, 2023	118.11	120.00	117.08	117.08	40,483	-0.96(-0.81%)
Sep 11, 2023	120.77	120.77	116.43	118.04	146,761	-1.20(-1.01%)
Sep 08, 2023	120.71	121.33	118.08	119.24	56,076	-1.37(-1.14%)
Sep 07, 2023	124.88	124.88	118.70	120.61	161,574	-6.17(-4.87%)
Sep 06, 2023	127.19	129.41	126.24	126.78	72,836	-0.40(-0.31%)
Sep 05, 2023	126.79	127.42	124.14	127.18	152,617	-0.58(-0.45%)
Sep 01, 2023	128.91	129.98	126.64	127.76	181,495	-1.18(-0.92%)
Aug 31, 2023	129.00	129.99	128.01	128.94	210,730	-0.06(-0.05%)
Aug 30, 2023	127.15	131.51	126.81	129.00	210,976	+2.67(+2.11%)
Aug 29, 2023	120.64	127.37	120.48	126.33	295,602	+5.63(+4.66%)
Aug 28, 2023	121.27	123.13	120.42	120.70	54,900	-0.39(-0.32%)
Aug 25, 2023	120.08	121.49	118.64	121.09	87,922	+0.12(+0.10%)
Aug 24, 2023	126.00	126.00	120.84	120.97	78,216	-4.00(-3.20%)
Aug 23, 2023	120.96	125.07	120.96	124.97	152,302	+4.61(+3.83%)
Aug 22, 2023	121.13	122.59	120.03	120.36	73,976	-0.77(-0.64%)
Aug 21, 2023	118.31	121.20	118.31	121.13	118,776	+2.63(+2.22%)
Aug 18, 2023	115.86	119.16	115.86	118.50	142,367	+1.25(+1.07%)
Aug 17, 2023	117.36	117.65	116.86	117.25	186,279	-0.29(-0.25%)
Aug 16, 2023	117.74	118.16	116.62	117.54	90,821	-0.47(-0.40%)
Aug 15, 2023	118.63	118.63	117.39	118.01	58,288	-0.62(-0.52%)
Aug 14, 2023	116.22	118.72	115.94	118.63	90,154	+1.67(+1.43%)
Aug 11, 2023	118.11	119.15	116.07	116.96	57,897	-1.94(-1.63%)
Aug 10, 2023	120.14	122.94	118.58	118.90	86,898	-0.35(-0.29%)
Aug 09, 2023	121.66	121.66	118.36	119.25	79,258	-1.36(-1.13%)
Aug 08, 2023	121.28	122.21	119.77	120.61	118,691	-1.66(-1.36%)
Aug 07, 2023	119.18	122.77	119.18	122.27	138,527	+3.48(+2.93%)
Aug 04, 2023	120.56	120.72	117.49	118.79	107,191	-0.76(-0.64%)
Aug 03, 2023	116.94	120.44	113.20	119.55	219,753	-1.95(-1.60%)
Aug 02, 2023	124.94	124.94	120.00	121.50	293,901	-4.87(-3.85%)
Aug 01, 2023	123.47	126.48	123.28	126.37	152,727	+2.43(+1.96%)
Jul 31, 2023	123.71	124.98	123.03	123.94	197,798	+0.94(+0.76%)
Jul 28, 2023	121.00	124.34	120.18	123.00	117,378	+3.12(+2.60%)
Jul 27, 2023	117.81	120.99	117.81	119.88	98,673	+3.87(+3.34%)
Jul 26, 2023	116.23	117.71	114.93	116.01	113,240	+0.86(+0.75%)
Jul 25, 2023	114.18	116.14	114.18	115.15	102,107	+0.01(+0.01%)
Jul 24, 2023	114.75	115.92	114.43	115.14	86,910	+0.52(+0.45%)
Jul 21, 2023	112.79	114.67	112.46	114.62	177,128	+2.21(+1.97%)
Jul 20, 2023	116.74	116.82	111.58	112.41	94,250	-5.92(-5.00%)
Jul 19, 2023	120.00	120.40	117.67	118.33	152,692	+0.89(+0.76%)
Jul 18, 2023	118.86	119.15	115.41	117.44	65,290	-1.12(-0.94%)
Jul 17, 2023	115.89	118.88	115.89	118.56	77,230	+2.73(+2.36%)
Jul 14, 2023	114.24	116.67	114.23	115.83	109,390	+1.67(+1.46%)
Jul 13, 2023	112.64	115.12	112.64	114.16	111,422	+2.62(+2.35%)
Jul 12, 2023	110.35	112.02	109.84	111.54	208,445	+1.95(+1.78%)
Jul 11, 2023	112.04	112.04	108.15	109.59	100,718	-2.79(-2.48%)
Jul 10, 2023	110.85	113.62	110.85	112.38	95,166	+0.79(+0.71%)
Jul 07, 2023	111.67	114.03	111.06	111.59	55,546	-0.08(-0.07%)
Jul 06, 2023	111.47	112.08	110.06	111.67	184,505	-0.83(-0.74%)
Jul 05, 2023	113.11	113.70	111.70	112.50	126,896	-2.15(-1.88%)
Jul 03, 2023	116.79	117.54	111.01	114.65	149,553	-2.65(-2.26%)
Jun 30, 2023	115.61	117.97	115.17	117.30	159,638	+2.93(+2.56%)
Jun 29, 2023	112.20	115.00	111.39	114.37	105,083	+1.90(+1.69%)
Jun 28, 2023	112.70	114.23	112.20	112.47	153,629	-2.37(-2.06%)
Jun 27, 2023	111.31	115.06	110.05	114.84	120,116	+3.49(+3.13%)
Jun 26, 2023	112.65	116.33	110.77	111.35	285,974	-1.33(-1.18%)
Jun 23, 2023	111.15	113.31	110.66	112.68	157,534	+0.17(+0.15%)
Jun 22, 2023	111.63	113.12	111.05	112.51	57,390	+0.45(+0.40%)
Jun 21, 2023	113.05	113.19	110.62	112.06	102,265	-0.97(-0.86%)
Jun 20, 2023	112.80	113.72	111.51	113.03	138,753	+0.04(+0.04%)
Jun 16, 2023	115.57	115.58	108.50	112.99	324,001	-2.94(-2.54%)
Jun 15, 2023	116.26	116.60	114.90	115.93	158,462	+22.84(+24.54%)
May 08, 2023	93.38	93.56	92.31	93.09	44,543	+0.23(+0.25%)
May 05, 2023	89.83	93.49	89.83	92.86	53,685	+3.39(+3.79%)
May 04, 2023	90.16	91.55	88.74	89.47	109,578	-0.75(-0.83%)
May 03, 2023	89.66	91.64	89.23	90.22	97,258	+1.21(+1.36%)
May 02, 2023	90.79	90.79	87.85	89.01	110,474	-1.73(-1.91%)
May 01, 2023	90.77	91.80	90.66	90.74	90,455	-0.71(-0.78%)
Apr 28, 2023	91.64	92.00	90.02	91.45	91,741	+0.08(+0.09%)
Apr 27, 2023	92.10	92.50	90.30	91.37	324,622	+0.34(+0.37%)
Apr 26, 2023	91.12	91.72	90.00	91.03	243,668	+0.78(+0.86%)
Apr 25, 2023	93.70	93.70	90.21	90.25	79,858	-3.68(-3.92%)
Apr 24, 2023	94.10	95.44	93.08	93.93	66,116	+0.56(+0.60%)
Apr 21, 2023	93.47	93.98	92.41	93.37	55,194	+0.76(+0.82%)
Apr 20, 2023	90.43	93.88	90.25	92.61	76,168	+0.51(+0.55%)
Apr 19, 2023	91.64	93.70	91.38	92.10	100,323	-1.16(-1.24%)
Apr 18, 2023	93.48	94.64	92.50	93.26	119,012	-0.38(-0.41%)
Apr 17, 2023	94.10	94.55	91.11	93.64	126,562	-1.91(-2.00%)
Apr 14, 2023	96.29	97.98	94.40	95.55	50,510	-0.77(-0.80%)
Apr 13, 2023	96.56	97.16	95.99	96.32	42,604	+0.31(+0.32%)
Apr 12, 2023	98.02	98.25	95.11	96.01	95,913	-1.42(-1.46%)
Apr 11, 2023	97.50	98.50	97.09	97.43	84,427	+0.26(+0.27%)
Apr 10, 2023	95.78	97.29	95.40	97.17	42,953	+0.74(+0.77%)
Apr 06, 2023	97.49	97.65	96.16	96.43	64,903	-1.62(-1.65%)
Apr 05, 2023	98.46	98.76	96.91	98.05	68,590	-1.26(-1.27%)
Apr 04, 2023	102.95	103.50	98.77	99.31	153,502	-3.69(-3.58%)
Apr 03, 2023	102.97	103.25	99.60	103.00	130,137	-1.47(-1.41%)
Mar 31, 2023	102.83	104.76	102.80	104.47	59,671	+1.34(+1.30%)
Mar 30, 2023	102.21	104.70	101.96	103.13	104,444	+1.17(+1.15%)
Mar 29, 2023	100.53	102.62	100.43	101.96	66,879	+2.74(+2.76%)
Mar 28, 2023	100.38	100.38	96.71	99.22	73,209	-2.06(-2.03%)
Mar 27, 2023	103.55	103.55	100.47	101.28	91,340	-0.87(-0.85%)
Mar 24, 2023	102.82	103.56	101.05	102.15	114,200	-1.49(-1.44%)
Mar 23, 2023	101.67	104.98	101.48	103.64	137,483	+3.26(+3.25%)
Mar 22, 2023	99.22	103.48	99.22	100.38	132,721	+0.08(+0.08%)
Mar 21, 2023	101.46	102.64	99.00	100.30	268,882	-0.28(-0.28%)
Mar 20, 2023	100.79	101.53	99.42	100.58	90,964	+0.67(+0.67%)
Mar 17, 2023	100.71	101.39	99.37	99.91	96,222	-0.35(-0.35%)
Mar 16, 2023	97.01	100.83	96.81	100.26	570,695	+3.01(+3.10%)
Mar 15, 2023	97.08	97.84	94.78	97.25	121,976	-0.99(-1.01%)
Mar 14, 2023	96.47	98.32	96.18	98.24	91,723	+3.37(+3.55%)
Mar 13, 2023	93.41	95.92	93.41	94.87	165,962	+0.86(+0.91%)
Mar 10, 2023	96.41	96.98	93.41	94.01	235,020	-1.75(-1.83%)
Mar 09, 2023	94.55	96.75	94.55	95.76	145,405	+1.59(+1.69%)
Mar 08, 2023	92.97	95.27	92.92	94.17	165,370	+2.40(+2.62%)
Mar 07, 2023	92.63	93.15	90.79	91.77	111,041	-0.67(-0.72%)
Mar 06, 2023	92.97	93.70	91.85	92.44	91,598	-0.07(-0.08%)
Mar 03, 2023	91.26	92.85	91.04	92.51	97,610	+1.11(+1.21%)
Mar 02, 2023	90.06	91.47	89.16	91.40	94,854	-0.17(-0.19%)
Mar 01, 2023	90.97	92.21	90.07	91.57	100,582	+0.99(+1.09%)
Feb 28, 2023	88.63	91.95	88.63	90.58	79,577	+1.76(+1.98%)
Feb 27, 2023	87.80	89.40	87.76	88.82	189,227	+1.12(+1.28%)
Feb 24, 2023	87.16	88.25	86.82	87.70	72,209	-1.17(-1.32%)
Feb 23, 2023	89.98	89.98	86.90	88.87	91,038	+0.47(+0.53%)
Feb 22, 2023	89.08	90.14	87.91	88.40	105,112	-0.96(-1.07%)
Feb 21, 2023	89.25	90.82	88.97	89.36	141,426	-1.94(-2.12%)
Feb 17, 2023	92.10	92.10	90.31	91.30	113,485	-0.56(-0.61%)
Feb 16, 2023	89.82	92.56	89.82	91.86	127,447	-0.68(-0.73%)
Feb 15, 2023	90.00	93.00	88.77	92.54	111,229	+1.42(+1.56%)
Feb 14, 2023	89.73	91.81	89.01	91.12	104,320	+0.48(+0.53%)
Feb 13, 2023	89.66	91.64	89.27	90.64	68,756	-0.54(-0.59%)
Feb 10, 2023	92.85	93.26	89.73	91.18	94,840	-2.33(-2.49%)
Feb 09, 2023	94.74	95.76	92.79	93.51	66,914	+0.49(+0.53%)
Feb 08, 2023	94.17	94.67	91.98	93.02	105,777	-2.09(-2.20%)
Feb 07, 2023	93.05	95.18	92.53	95.11	86,842	+1.48(+1.58%)
Feb 06, 2023	94.86	95.51	92.69	93.63	83,352	-2.44(-2.54%)
Feb 03, 2023	95.01	96.73	95.01	96.07	61,171	-0.23(-0.24%)
Feb 02, 2023	97.65	99.00	95.90	96.30	132,048	+1.29(+1.36%)
Feb 01, 2023	91.14	95.68	91.14	95.01	78,461	+4.31(+4.75%)
Jan 31, 2023	89.60	91.01	89.20	90.70	94,323	+1.08(+1.21%)
Jan 30, 2023	91.24	91.24	89.25	89.62	60,065	-3.37(-3.62%)
Jan 27, 2023	93.57	94.18	92.34	92.99	44,499	-1.74(-1.84%)
Jan 26, 2023	94.36	94.79	92.38	94.73	66,765	+0.15(+0.16%)
Jan 25, 2023	93.86	95.21	92.77	94.58	166,905	-0.12(-0.13%)
Jan 24, 2023	95.67	95.96	94.35	94.70	60,415	-1.78(-1.84%)
Jan 23, 2023	93.70	97.89	93.69	96.48	121,618	+3.78(+4.08%)
Jan 20, 2023	90.09	93.36	89.65	92.70	52,153	+2.84(+3.16%)
Jan 19, 2023	90.13	90.56	89.18	89.86	79,778	-0.63(-0.70%)
Jan 18, 2023	90.75	91.99	90.43	90.49	65,813	+1.16(+1.30%)
Jan 17, 2023	89.75	90.55	88.50	89.33	57,756	-1.24(-1.37%)
Jan 13, 2023	90.27	91.88	90.13	90.57	82,414	-0.43(-0.47%)
Jan 12, 2023	90.00	92.05	88.67	91.00	66,483	+1.15(+1.28%)
Jan 11, 2023	89.07	90.52	88.13	89.85	101,272	+0.48(+0.54%)
Jan 10, 2023	88.41	90.05	87.20	89.37	50,635	+1.09(+1.23%)
Jan 09, 2023	87.80	91.10	87.47	88.28	77,278	+1.42(+1.63%)
Jan 06, 2023	84.62	87.83	83.04	86.86	107,549	+3.12(+3.73%)
Jan 05, 2023	82.87	84.98	82.38	83.74	63,902	-0.54(-0.64%)
Jan 04, 2023	83.27	85.74	82.21	84.28	97,944	+1.36(+1.64%)
Jan 03, 2023	82.97	83.68	81.91	82.92	88,015	+1.24(+1.52%)
Dec 30, 2022	81.04	82.22	80.95	81.68	79,641	-0.05(-0.06%)
Dec 29, 2022	79.85	82.24	79.63	81.73	204,606	+2.50(+3.16%)
Dec 28, 2022	79.21	80.40	79.21	79.23	69,243	-0.53(-0.66%)
Dec 27, 2022	81.36	81.47	79.52	79.76	97,175	-1.89(-2.31%)
Dec 23, 2022	81.33	82.42	80.30	81.65	57,982	-0.41(-0.50%)
Dec 22, 2022	84.66	84.66	80.42	82.06	117,172	-3.69(-4.30%)
Dec 21, 2022	82.64	86.76	82.64	85.75	145,041	+3.09(+3.74%)
Dec 20, 2022	82.24	84.95	82.24	82.66	107,223	-0.43(-0.52%)
Dec 19, 2022	84.40	84.72	82.44	83.09	62,246	-1.73(-2.04%)
Dec 16, 2022	85.13	87.01	82.32	84.82	140,983	-1.04(-1.21%)
Dec 15, 2022	85.79	86.48	84.22	85.86	129,485	-2.29(-2.60%)
Dec 14, 2022	88.91	90.83	87.41	88.15	152,972	-0.92(-1.03%)
Dec 13, 2022	90.36	90.36	87.86	89.07	113,580	+3.58(+4.19%)
Dec 12, 2022	84.14	85.63	83.84	85.49	67,004	+0.63(+0.74%)
Dec 09, 2022	83.93	86.16	83.93	84.86	47,811	-0.88(-1.03%)
Dec 08, 2022	84.07	85.99	83.81	85.74	38,443	+1.80(+2.14%)
Dec 07, 2022	85.00	85.21	82.75	83.94	71,480	-1.91(-2.22%)
Dec 06, 2022	86.94	87.61	85.48	85.85	63,462	-0.87(-1.00%)
Dec 05, 2022	86.00	88.43	85.94	86.72	75,939	+0.47(+0.54%)
Dec 02, 2022	84.91	86.25	84.54	86.25	38,796	-0.31(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Nova Ltd (NQ: NVMI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Nova Ltd (NQ: NVMI )

Historical Prices

Sections

Services