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

Nova Ltd (NQ: NVMI )

169.19 -0.71 (-0.42%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 1, 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 (%)
Feb 26, 2010 4.540 4.670 4.490 4.650 42,132 +0.08(+1.75%)
Feb 25, 2010 4.650 4.720 4.490 4.570 275,557 +0.02(+0.44%)
Feb 24, 2010 4.540 4.600 4.510 4.550 106,917 +0.00(+0.00%)
Feb 23, 2010 4.660 4.790 4.510 4.550 279,268 -0.10(-2.15%)
Feb 22, 2010 4.820 4.860 4.520 4.650 114,095 -0.11(-2.31%)
Feb 19, 2010 4.740 4.840 4.620 4.760 212,134 -0.02(-0.42%)
Feb 18, 2010 4.560 4.840 4.540 4.780 409,721 +0.29(+6.46%)
Feb 17, 2010 5.340 5.400 4.230 4.490 1,895,187 -0.69(-13.32%)
Feb 16, 2010 5.200 5.300 5.050 5.180 385,438 +0.26(+5.28%)
Feb 12, 2010 4.760 4.920 4.920 4.920 105,600 +0.13(+2.71%)
Feb 11, 2010 4.850 4.900 4.760 4.790 75,900 -0.10(-2.04%)
Feb 10, 2010 4.840 4.920 4.650 4.890 57,925 +0.09(+1.87%)
Feb 09, 2010 4.850 4.980 4.740 4.800 142,359 +0.06(+1.27%)
Feb 08, 2010 4.700 4.890 4.660 4.740 116,559 +0.11(+2.38%)
Feb 05, 2010 4.770 4.800 4.500 4.630 162,640 -0.17(-3.54%)
Feb 04, 2010 4.300 4.890 4.250 4.800 945,336 +0.40(+9.09%)
Feb 03, 2010 4.580 4.620 4.380 4.400 193,145 -0.15(-3.30%)
Feb 02, 2010 4.460 4.620 4.350 4.550 123,468 +0.07(+1.56%)
Feb 01, 2010 4.460 4.500 4.310 4.480 135,748 -0.01(-0.22%)
Jan 29, 2010 4.510 4.620 4.400 4.490 148,700 -0.05(-1.10%)
Jan 28, 2010 4.750 4.840 4.510 4.540 108,144 -0.15(-3.20%)
Jan 27, 2010 4.660 4.710 4.560 4.690 127,361 +0.13(+2.85%)
Jan 26, 2010 4.570 4.670 4.420 4.560 202,811 -0.09(-1.94%)
Jan 25, 2010 4.900 5.000 4.570 4.650 278,029 -0.27(-5.49%)
Jan 22, 2010 5.100 5.110 4.790 4.920 260,236 -0.27(-5.20%)
Jan 21, 2010 5.420 5.500 5.050 5.190 170,930 -0.25(-4.60%)
Jan 20, 2010 5.500 5.550 5.260 5.440 109,281 -0.09(-1.63%)
Jan 19, 2010 5.490 5.660 5.200 5.530 248,229 +0.01(+0.18%)
Jan 15, 2010 5.790 5.520 5.520 5.520 184,100 -0.26(-4.50%)
Jan 14, 2010 5.740 5.890 5.380 5.780 281,224 +0.00(+0.00%)
Jan 13, 2010 6.030 6.060 5.180 5.780 651,042 -0.34(-5.56%)
Jan 12, 2010 6.300 6.300 6.100 6.120 103,969 -0.28(-4.38%)
Jan 11, 2010 6.310 6.460 6.220 6.400 153,670 +0.13(+2.07%)
Jan 08, 2010 6.210 6.379 6.180 6.270 170,402 +0.00(+0.00%)
Jan 07, 2010 6.540 6.600 6.210 6.270 186,343 -0.31(-4.71%)
Jan 06, 2010 6.720 6.720 6.460 6.580 136,056 +0.08(+1.23%)
Jan 05, 2010 6.540 6.660 6.420 6.500 243,300 +0.10(+1.56%)
Jan 04, 2010 6.600 6.700 6.150 6.400 608,417 -0.06(-0.93%)
Dec 31, 2009 6.420 6.460 6.460 6.460 463,500 +0.34(+5.56%)
Dec 30, 2009 5.910 6.120 5.910 6.120 157,520 +0.14(+2.34%)
Dec 29, 2009 6.250 6.288 5.670 5.980 412,034 -0.21(-3.39%)
Dec 28, 2009 6.190 6.250 6.000 6.190 375,734 +0.19(+3.17%)
Dec 24, 2009 5.880 6.080 5.750 6.000 272,918 +0.13(+2.21%)
Dec 23, 2009 5.950 6.000 5.750 5.870 414,271 -0.06(-1.01%)
Dec 22, 2009 5.780 5.990 5.630 5.930 509,829 +0.20(+3.49%)
Dec 21, 2009 5.200 5.850 5.160 5.730 1,354,071 +0.91(+18.88%)
Dec 18, 2009 4.750 4.970 4.720 4.820 99,826 +0.03(+0.63%)
Dec 17, 2009 4.510 4.800 4.510 4.790 99,386 +0.28(+6.21%)
Dec 16, 2009 4.590 4.800 4.410 4.510 247,528 -0.22(-4.65%)
Dec 15, 2009 4.940 4.940 4.550 4.730 236,720 -0.27(-5.40%)
Dec 14, 2009 5.270 5.350 4.910 5.000 445,736 -0.06(-1.19%)
Dec 11, 2009 5.000 5.130 4.860 5.060 239,541 +0.17(+3.48%)
Dec 10, 2009 4.700 5.000 4.700 4.890 301,439 +0.19(+4.04%)
Dec 09, 2009 4.830 4.830 4.580 4.700 295,778 -0.13(-2.69%)
Dec 08, 2009 4.790 4.850 4.450 4.830 764,791 +0.34(+7.57%)
Dec 07, 2009 4.450 4.550 4.340 4.490 119,408 -0.01(-0.22%)
Dec 04, 2009 4.460 4.500 4.300 4.500 163,162 +0.10(+2.27%)
Dec 03, 2009 4.300 4.590 4.300 4.400 284,252 +0.23(+5.52%)
Dec 02, 2009 4.100 4.300 4.050 4.170 332,753 +0.17(+4.25%)
Dec 01, 2009 4.000 4.100 3.770 4.000 520,152 +0.08(+2.04%)
Nov 30, 2009 3.550 3.970 3.540 3.920 328,993 +0.31(+8.65%)
Nov 27, 2009 3.450 3.640 3.450 3.608 59,278 -0.08(-2.22%)
Nov 25, 2009 3.690 3.750 3.600 3.690 110,519 +0.01(+0.27%)
Nov 24, 2009 3.660 3.680 3.450 3.680 210,182 +0.08(+2.22%)
Nov 23, 2009 3.150 3.850 3.100 3.600 1,705,090 +0.46(+14.65%)
Nov 20, 2009 3.110 3.150 3.033 3.140 29,815 -0.01(-0.32%)
Nov 19, 2009 3.120 3.150 3.000 3.150 34,302 +0.07(+2.27%)
Nov 18, 2009 3.050 3.120 2.920 3.080 115,792 +0.01(+0.33%)
Nov 17, 2009 3.020 3.080 2.960 3.070 38,179 +0.03(+0.99%)
Nov 16, 2009 3.120 3.180 2.830 3.040 159,772 -0.08(-2.56%)
Nov 13, 2009 2.860 3.200 2.850 3.120 92,640 +0.17(+5.76%)
Nov 12, 2009 2.960 2.980 2.810 2.950 48,050 -0.04(-1.34%)
Nov 11, 2009 3.050 3.050 2.860 2.990 42,418 +0.01(+0.34%)
Nov 10, 2009 3.000 3.000 2.830 2.980 103,733 -0.01(-0.33%)
Nov 09, 2009 2.800 3.050 2.750 2.990 83,789 +0.12(+4.36%)
Nov 06, 2009 2.860 2.910 2.830 2.865 13,599 -0.01(-0.52%)
Nov 05, 2009 2.910 3.000 2.760 2.880 49,391 -0.11(-3.68%)
Nov 04, 2009 3.000 3.100 2.830 2.990 73,545 -0.02(-0.66%)
Nov 03, 2009 3.140 3.190 2.860 3.010 158,848 -0.14(-4.44%)
Nov 02, 2009 2.920 3.190 2.690 3.150 52,671 +0.13(+4.30%)
Oct 30, 2009 2.740 3.120 2.650 3.020 234,472 +0.29(+10.62%)
Oct 29, 2009 2.750 2.820 2.600 2.730 35,229 -0.02(-0.73%)
Oct 28, 2009 2.880 2.900 2.740 2.750 57,366 -0.23(-7.72%)
Oct 27, 2009 3.030 3.070 2.890 2.980 26,698 -0.10(-3.25%)
Oct 26, 2009 3.090 3.090 2.970 3.080 13,596 +0.00(+0.00%)
Oct 23, 2009 3.000 3.090 3.000 3.080 11,768 +0.00(+0.00%)
Oct 22, 2009 3.040 3.090 2.950 3.080 36,184 -0.01(-0.32%)
Oct 21, 2009 3.180 3.180 3.090 3.090 19,021 -0.09(-2.83%)
Oct 20, 2009 3.180 3.200 3.070 3.180 45,661 -0.02(-0.63%)
Oct 19, 2009 3.080 3.220 3.080 3.200 26,160 +0.12(+3.90%)
Oct 16, 2009 3.100 3.100 2.960 3.080 39,866 +0.04(+1.32%)
Oct 15, 2009 2.930 3.150 2.850 3.040 56,923 +0.04(+1.33%)
Oct 14, 2009 3.080 3.104 2.890 3.000 138,551 +0.00(+0.00%)
Oct 13, 2009 3.000 3.250 2.830 3.000 266,237 +0.14(+4.90%)
Oct 12, 2009 2.830 2.900 2.800 2.860 27,332 -0.03(-1.04%)
Oct 09, 2009 2.720 2.890 2.640 2.890 68,508 +0.20(+7.44%)
Oct 08, 2009 2.790 2.850 2.600 2.690 54,739 -0.01(-0.38%)
Oct 07, 2009 2.810 2.820 2.630 2.700 35,964 -0.10(-3.57%)
Oct 06, 2009 3.000 3.000 2.670 2.800 109,926 -0.20(-6.67%)
Oct 05, 2009 2.900 3.000 2.860 3.000 96,090 +0.19(+6.76%)
Oct 02, 2009 2.650 2.900 2.650 2.810 139,569 +0.06(+2.22%)
Oct 01, 2009 2.710 2.750 2.670 2.749 42,438 +0.08(+2.96%)
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%)
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.