Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nova Ltd (NQ: NVMI )

193.50 +0.36 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.650 2.750 2.610 2.670 136,038 +0.02(+0.75%)
Sep 29, 2009 2.500 2.690 2.370 2.650 353,117 +0.39(+17.26%)
Sep 28, 2009 2.290 2.400 2.200 2.260 12,500 +0.02(+0.89%)
Sep 25, 2009 2.400 2.400 2.170 2.240 23,200 -0.11(-4.68%)
Sep 24, 2009 2.390 2.450 2.330 2.350 16,776 +0.05(+2.17%)
Sep 23, 2009 2.270 2.350 2.270 2.300 16,927 -0.10(-4.16%)
Sep 22, 2009 2.480 2.480 2.310 2.400 6,150 -0.03(-1.24%)
Sep 21, 2009 2.270 2.500 2.270 2.430 36,068 +0.19(+8.48%)
Sep 18, 2009 2.200 2.260 2.200 2.240 16,384 +0.02(+0.90%)
Sep 17, 2009 2.190 2.270 2.190 2.220 24,399 +0.02(+0.91%)
Sep 16, 2009 2.250 2.270 2.100 2.200 38,598 +0.00(+0.00%)
Sep 15, 2009 2.140 2.320 2.140 2.200 28,870 +0.00(+0.00%)
Sep 14, 2009 2.200 2.350 2.120 2.200 62,632 -0.05(-2.22%)
Sep 11, 2009 2.380 2.380 2.250 2.250 91,252 -0.13(-5.46%)
Sep 10, 2009 2.200 2.380 2.120 2.380 160,803 +0.12(+5.31%)
Sep 09, 2009 2.240 2.300 2.120 2.260 97,292 +0.10(+4.63%)
Sep 08, 2009 2.000 2.250 2.000 2.160 168,359 +0.17(+8.55%)
Sep 04, 2009 1.870 2.000 1.850 1.990 98,563 +0.14(+7.56%)
Sep 03, 2009 1.700 1.890 1.650 1.850 33,692 +0.17(+10.12%)
Sep 02, 2009 1.810 1.810 1.602 1.680 31,949 +0.10(+6.33%)
Sep 01, 2009 1.690 1.750 1.550 1.580 61,318 -0.09(-5.39%)
Aug 31, 2009 1.740 1.740 1.600 1.670 12,172 +0.07(+4.37%)
Aug 28, 2009 1.600 1.700 1.570 1.600 27,750 +0.05(+3.23%)
Aug 27, 2009 1.590 1.590 1.480 1.550 13,910 +0.09(+6.16%)
Aug 26, 2009 1.420 1.550 1.400 1.460 132,226 +0.08(+5.80%)
Aug 25, 2009 1.340 1.390 1.340 1.380 8,550 +0.03(+2.22%)
Aug 24, 2009 1.370 1.420 1.350 1.350 14,118 -0.02(-1.46%)
Aug 21, 2009 1.352 1.370 1.352 1.370 400 +0.05(+3.79%)
Aug 20, 2009 1.350 1.400 1.320 1.320 5,600 -0.03(-2.22%)
Aug 19, 2009 1.350 1.420 1.350 1.350 17,000 +0.01(+0.75%)
Aug 18, 2009 1.340 1.410 1.340 1.340 14,210 +0.12(+9.84%)
Aug 17, 2009 1.360 1.360 1.220 1.220 6,476 -0.14(-10.29%)
Aug 14, 2009 1.360 1.370 1.360 1.360 2,186 -0.04(-2.86%)
Aug 13, 2009 1.430 1.430 1.400 1.400 6,414 -0.03(-2.10%)
Aug 12, 2009 1.430 1.450 1.350 1.430 6,322 +0.03(+2.15%)
Aug 11, 2009 1.350 1.450 1.350 1.400 10,000 -0.00(-0.01%)
Aug 10, 2009 1.480 1.480 1.320 1.400 24,413 -0.09(-6.04%)
Aug 07, 2009 1.250 1.490 1.200 1.490 37,556 +0.19(+14.62%)
Aug 06, 2009 1.320 1.350 1.200 1.300 89,685 +0.05(+4.00%)
Aug 05, 2009 1.250 1.340 1.250 1.250 49,256 +0.00(+0.00%)
Aug 04, 2009 1.400 1.400 1.150 1.250 54,037 -0.12(-8.68%)
Aug 03, 2009 1.400 1.400 1.310 1.369 15,949 +0.06(+4.49%)
Jul 31, 2009 1.160 1.310 1.160 1.310 6,000 +0.08(+6.50%)
Jul 30, 2009 1.400 1.400 1.230 1.230 900 -0.07(-5.38%)
Jul 29, 2009 1.200 1.350 1.140 1.300 30,588 +0.15(+13.04%)
Jul 28, 2009 1.220 1.220 0.9998 1.150 113,260 +0.23(+25.00%)
Jul 27, 2009 0.9994 1.000 0.8901 0.9200 179,014 -0.08(-8.00%)
Jul 24, 2009 1.000 1.000 0.9703 1.000 20,225 +0.01(+1.01%)
Jul 23, 2009 1.050 1.050 0.9700 0.9900 76,717 -0.01(-1.00%)
Jul 22, 2009 0.9800 1.000 0.9500 1.000 24,800 +0.01(+1.00%)
Jul 21, 2009 1.090 1.090 0.9900 0.9901 152,763 -0.04(-3.87%)
Jul 20, 2009 1.050 1.070 0.9850 1.030 203,559 -0.03(-2.98%)
Jul 17, 2009 1.050 1.140 1.050 1.062 26,430 -0.04(-3.49%)
Jul 16, 2009 0.9900 1.100 0.9900 1.100 35,312 +0.11(+11.11%)
Jul 15, 2009 1.000 1.040 0.9900 0.9900 19,566 -0.01(-1.00%)
Jul 14, 2009 1.010 1.040 0.9900 1.000 176,789 -0.05(-4.76%)
Jul 13, 2009 1.010 1.060 1.010 1.050 21,350 +0.00(+0.00%)
Jul 10, 2009 1.000 1.070 1.000 1.050 8,899 +0.05(+5.00%)
Jul 09, 2009 1.070 1.070 0.9999 1.000 34,400 -0.08(-7.41%)
Jul 08, 2009 1.020 1.080 0.9800 1.080 11,426 -0.02(-1.82%)
Jul 07, 2009 1.100 1.150 1.030 1.100 16,025 +0.04(+3.77%)
Jul 06, 2009 1.070 1.080 0.9999 1.060 63,330 -0.13(-10.92%)
Jul 02, 2009 1.194 1.200 1.140 1.190 37,321 +0.06(+5.31%)
Jul 01, 2009 1.100 1.320 1.050 1.130 104,612 +0.16(+16.49%)
Jun 30, 2009 0.9900 1.070 0.8601 0.9700 92,200 -0.00(-0.01%)
Jun 29, 2009 0.9510 1.040 0.9510 0.9701 6,420 +0.02(+2.01%)
Jun 26, 2009 0.9300 0.9800 0.9201 0.9510 17,590 +0.02(+2.25%)
Jun 25, 2009 1.040 1.060 0.9301 0.9301 38,203 -0.05(-5.09%)
Jun 24, 2009 0.9600 0.9800 0.9499 0.9800 27,675 -0.02(-2.00%)
Jun 23, 2009 0.9200 1.030 0.8600 1.000 82,871 -0.19(-15.97%)
Jun 22, 2009 1.080 1.210 0.9000 1.190 630,210 +0.42(+54.55%)
Jun 18, 2009 0.7700 0.7700 0.7700 0.7700 600 +0.00(+0.00%)
Jun 16, 2009 0.7700 0.7700 0.7700 0.7700 0 +0.09(+13.24%)
Jun 11, 2009 0.7100 0.7200 0.6800 0.6800 50,400 -0.09(-11.69%)
Jun 09, 2009 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 08, 2009 0.7800 0.7800 0.7700 0.7700 500 -0.05(-6.10%)
Jun 04, 2009 0.8300 0.8300 0.8200 0.8200 6,400 -0.01(-1.20%)
Jun 03, 2009 0.8300 0.8300 0.8300 0.8300 700 +0.00(+0.00%)
Jun 02, 2009 0.8300 0.8300 0.8300 0.8300 2,080 +0.01(+1.22%)
May 29, 2009 0.8200 0.8200 0.8200 0.8200 8,800 -0.08(-8.89%)
May 28, 2009 0.7800 0.9000 0.7800 0.9000 1,023 +0.00(+0.00%)
May 27, 2009 0.8000 0.9000 0.8000 0.9000 9,500 -0.01(-1.10%)
May 26, 2009 0.9390 0.9390 0.9100 0.9100 1,544 -0.01(-1.09%)
May 20, 2009 0.9200 0.9200 0.9200 0.9200 0 +0.07(+8.24%)
May 19, 2009 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
May 18, 2009 0.8500 0.8500 0.8500 0.8500 5,100 +0.05(+6.25%)
May 14, 2009 0.8000 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
May 13, 2009 0.8399 0.8400 0.8399 0.8400 1,050 -0.00(-0.01%)
May 12, 2009 0.8400 0.8401 0.8300 0.8401 2,400 +0.08(+10.54%)
May 11, 2009 0.8500 0.8750 0.7600 0.7600 4,000 -0.16(-17.38%)
May 08, 2009 0.7200 0.9199 0.7120 0.9199 900 +0.00(+0.02%)
May 07, 2009 0.8900 0.9197 0.8900 0.9197 1,906 +0.09(+10.81%)
May 06, 2009 0.8300 0.8300 0.8000 0.8300 6,999 +0.07(+9.10%)
May 05, 2009 0.7900 0.7900 0.7604 0.7608 5,700 +0.02(+2.81%)
May 04, 2009 0.7000 0.8100 0.7000 0.7400 13,000 -0.06(-7.50%)
Apr 30, 2009 0.8000 0.8000 0.8000 0.8000 0 -0.09(-10.01%)
Apr 29, 2009 0.7001 0.8890 0.7001 0.8890 2,600 +0.08(+9.75%)
Apr 28, 2009 0.8100 0.8100 0.8100 0.8100 100 -0.02(-2.41%)
Apr 24, 2009 0.8300 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Apr 23, 2009 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Apr 22, 2009 0.7400 0.8100 0.7000 0.8000 11,874 -0.07(-8.05%)
Apr 21, 2009 0.7800 0.8700 0.6900 0.8700 5,744 +0.09(+11.52%)
Apr 20, 2009 1.000 1.000 0.7800 0.7801 22,854 +0.01(+1.31%)
Apr 17, 2009 0.7700 0.7700 0.7700 0.7700 1,128 +0.11(+16.67%)
Apr 16, 2009 0.5500 0.6800 0.5500 0.6600 1,728 -0.02(-2.94%)
Apr 14, 2009 0.7000 0.6800 0.6800 0.6800 4,100 -0.02(-2.86%)
Apr 13, 2009 0.7000 0.7000 0.7000 0.7000 200 -0.04(-5.42%)
Apr 09, 2009 0.7600 0.7600 0.7100 0.7401 1,475 -0.10(-11.89%)
Apr 02, 2009 0.7900 0.8400 0.7900 0.8400 3,500 +0.14(+20.00%)
Mar 31, 2009 0.7100 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Mar 27, 2009 0.7100 0.7100 0.6700 0.7000 6,400 -0.10(-12.50%)
Mar 26, 2009 0.8000 0.8000 0.8000 0.8000 3,030 +0.15(+23.08%)
Mar 17, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 16, 2009 0.6400 0.6500 0.6400 0.6500 200 -0.03(-4.41%)
Mar 13, 2009 1.000 1.000 0.6800 0.6800 21,900 +0.08(+13.33%)
Mar 12, 2009 0.5880 0.6000 0.5880 0.6000 200 +0.03(+5.26%)
Mar 11, 2009 0.5700 0.5701 0.5700 0.5700 5,327 +0.07(+14.00%)
Mar 10, 2009 0.5000 0.5000 0.5000 0.5000 8,533 +0.00(+0.00%)
Mar 09, 2009 0.4500 0.5000 0.4500 0.5000 2,988 -0.05(-9.09%)
Mar 06, 2009 0.5500 0.5500 0.5500 0.5500 506 -0.02(-3.49%)
Mar 05, 2009 0.5000 0.5699 0.5000 0.5699 1,200 -0.00(-0.02%)
Mar 04, 2009 0.5700 0.5700 0.5700 0.5700 700 +0.00(+0.00%)
Feb 27, 2009 0.5400 0.5700 0.5700 0.5700 5,900 +0.06(+11.76%)
Feb 26, 2009 0.5100 0.5100 0.5100 0.5100 100 +0.10(+24.03%)
Feb 24, 2009 0.4000 0.4112 0.4112 0.4112 2,300 +0.01(+2.80%)
Feb 23, 2009 0.4300 0.4500 0.3400 0.4000 80,311 +0.01(+2.56%)
Feb 20, 2009 0.4200 0.4200 0.3900 0.3900 37,600 -0.04(-9.30%)
Feb 19, 2009 0.4600 0.4799 0.4200 0.4300 57,523 -0.04(-8.51%)
Feb 18, 2009 0.5101 0.5101 0.4700 0.4700 3,380 -0.03(-6.00%)
Feb 17, 2009 0.5300 0.5310 0.5000 0.5000 1,400 -0.05(-9.09%)
Feb 13, 2009 0.5499 0.5500 0.5499 0.5500 1,379 +0.00(+0.00%)
Feb 12, 2009 0.5500 0.5501 0.5500 0.5500 2,900 -0.03(-5.17%)
Feb 06, 2009 0.5800 0.5800 0.5800 0.5800 1,000 +0.16(+38.06%)
Feb 05, 2009 0.5300 0.5400 0.4201 0.4201 11,431 -0.11(-20.74%)
Feb 04, 2009 0.5300 0.5300 0.5300 0.5300 300 -0.07(-11.67%)
Feb 02, 2009 0.5800 0.6000 0.6000 0.6000 200 +0.12(+25.00%)
Jan 30, 2009 0.5600 0.5700 0.4800 0.4800 31,095 -0.12(-20.00%)
Jan 27, 2009 0.5800 0.6000 0.6000 0.6000 5,900 +0.05(+9.09%)
Jan 26, 2009 0.6000 0.6000 0.4200 0.5500 14,530 -0.05(-8.33%)
Jan 21, 2009 0.6000 0.6000 0.6000 0.6000 200 -0.00(-0.41%)
Jan 20, 2009 0.6025 0.6025 0.6025 0.6025 100 +0.00(+0.42%)
Jan 16, 2009 0.6100 0.6100 0.6000 0.6000 1,000 -0.01(-1.64%)
Jan 14, 2009 0.6100 0.6100 0.6100 0.6100 200 -0.03(-4.69%)
Jan 13, 2009 0.6100 0.6400 0.6100 0.6400 7,900 +0.02(+3.23%)
Jan 08, 2009 0.6200 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Jan 07, 2009 0.5510 0.5900 0.5500 0.5900 8,465 +0.04(+7.27%)
Jan 06, 2009 0.5201 0.5500 0.5201 0.5500 7,009 +0.03(+5.77%)
Jan 05, 2009 0.4800 0.5200 0.4800 0.5200 2,500 -0.06(-10.34%)
Jan 02, 2009 0.5500 0.5800 0.5500 0.5800 700 +0.00(+0.00%)
Dec 31, 2008 0.4500 0.5800 0.4400 0.5800 35,540 +0.03(+5.45%)
Dec 30, 2008 0.5900 0.5932 0.4100 0.5500 15,454 +0.09(+19.57%)
Dec 29, 2008 0.4700 0.4700 0.4500 0.4600 13,086 -0.14(-23.33%)
Dec 26, 2008 0.5100 0.6000 0.4100 0.6000 15,600 +0.05(+9.09%)
Dec 24, 2008 0.5500 0.5500 0.5300 0.5500 9,460 -0.01(-1.79%)
Dec 23, 2008 0.6600 0.6600 0.5600 0.5600 13,437 -0.04(-6.67%)
Dec 22, 2008 0.5700 0.6180 0.5700 0.6000 12,100 -0.05(-7.69%)
Dec 19, 2008 0.5600 0.6500 0.5600 0.6500 3,147 -0.14(-17.72%)
Dec 18, 2008 0.5500 0.7900 0.5400 0.7900 11,290 -0.03(-3.66%)
Dec 17, 2008 0.7500 0.8200 0.6400 0.8200 2,320 -0.04(-4.65%)
Dec 15, 2008 0.8600 0.8600 0.8600 0.8600 500 +0.16(+22.86%)
Dec 12, 2008 0.5616 0.7200 0.5600 0.7000 8,910 -0.01(-1.41%)
Dec 11, 2008 0.7100 0.7100 0.7100 0.7100 100 -0.20(-21.98%)
Dec 09, 2008 0.9100 0.9100 0.9100 0.9100 300 +0.21(+30.00%)
Dec 08, 2008 0.5400 0.7600 0.5400 0.7000 7,357 -0.16(-18.60%)
Dec 04, 2008 0.7800 0.8600 0.8600 0.8600 300 -0.08(-8.51%)
Dec 02, 2008 0.9400 0.9400 0.9400 0.9400 0 -0.04(-4.08%)
Dec 01, 2008 0.9800 0.9800 0.9800 0.9800 471 -0.02(-2.01%)
Nov 28, 2008 0.9800 1.000 0.9000 1.000 18,394 +0.30(+42.87%)
Nov 26, 2008 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Nov 24, 2008 0.7200 0.7000 0.7000 0.7000 1,000 +0.15(+27.27%)
Nov 20, 2008 0.5500 0.5500 0.5500 0.5500 2,300 +0.03(+5.77%)
Nov 19, 2008 0.6200 0.6700 0.5200 0.5200 8,175 -0.07(-11.86%)
Nov 18, 2008 0.6200 0.6380 0.5900 0.5900 5,702 +0.03(+5.36%)
Nov 17, 2008 0.7100 0.7100 0.5600 0.5600 616 -0.18(-24.32%)
Nov 14, 2008 0.7800 0.7800 0.6300 0.7400 1,000 -0.06(-7.50%)
Nov 10, 2008 0.8500 0.8000 0.8000 0.8000 2,100 +0.00(+0.00%)
Nov 06, 2008 0.8100 0.8000 0.8000 0.8000 800 +0.00(+0.00%)
Nov 05, 2008 0.8000 0.8000 0.8000 0.8000 387 -0.11(-12.09%)
Oct 29, 2008 0.8900 0.9100 0.9100 0.9100 800 +0.08(+10.04%)
Oct 28, 2008 0.8000 0.8500 0.8000 0.8270 6,170 +0.03(+3.37%)
Oct 27, 2008 0.8000 0.8000 0.8000 0.8000 430 +0.00(+0.00%)
Oct 24, 2008 0.8000 0.8000 0.8000 0.8000 4,000 +0.00(+0.00%)
Oct 23, 2008 0.8000 0.8000 0.8000 0.8000 1,000 -0.10(-11.11%)
Oct 22, 2008 0.9000 0.9000 0.9000 0.9000 100 -0.05(-5.26%)
Oct 21, 2008 1.050 1.050 0.9500 0.9500 400 +0.05(+5.56%)
Oct 20, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 17, 2008 0.8900 0.9000 0.8900 0.9000 1,830 +0.10(+12.50%)
Oct 16, 2008 0.8500 0.8500 0.8000 0.8000 6,432 -0.05(-5.88%)
Oct 15, 2008 0.8500 0.8500 0.8500 0.8500 1,130 -0.05(-5.56%)
Oct 14, 2008 0.9100 0.9100 0.9000 0.9000 2,100 -0.15(-14.29%)
Oct 13, 2008 1.050 1.050 1.050 1.050 2,000 -0.10(-8.70%)
Oct 10, 2008 1.150 1.150 0.9500 1.150 4,790 +0.16(+16.04%)
Oct 09, 2008 1.060 1.070 0.9500 0.9910 19,840 -0.07(-6.51%)
Oct 08, 2008 1.150 1.150 1.060 1.060 4,900 -0.09(-7.83%)
Oct 07, 2008 1.150 1.150 1.150 1.150 1,500 -0.01(-0.86%)
Oct 06, 2008 1.260 1.260 1.160 1.160 3,340 -0.04(-3.33%)
Oct 03, 2008 1.270 1.270 1.200 1.200 3,325 -0.00(-0.01%)
Oct 02, 2008 1.200 1.200 1.200 1.200 294 +0.04(+3.45%)
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.