Advertisement
U.S. markets closed

Nova Ltd. (NVMI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
177.38-2.36 (-1.31%)
At close: 04:00PM EDT
177.38 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024180.42180.42175.95177.38177.38165,400
Mar 27, 2024180.43180.72176.22179.74179.7468,900
Mar 26, 2024182.34182.90178.09178.93178.9377,500
Mar 25, 2024182.36183.31180.38180.87180.8778,500
Mar 22, 2024182.52184.14180.87183.14183.1454,700
Mar 21, 2024185.00188.67183.21183.76183.76167,100
Mar 20, 2024176.47181.56175.63181.03181.03173,400
Mar 19, 2024169.82176.86168.30176.46176.46205,600
Mar 18, 2024170.90172.65168.56170.33170.3395,200
Mar 15, 2024167.81170.75166.39168.93168.93152,300
Mar 14, 2024170.63171.44167.81169.65169.6574,300
Mar 13, 2024171.24171.52168.29169.66169.66116,200
Mar 12, 2024169.17172.85168.16172.07172.07188,200
Mar 11, 2024169.79169.79165.24168.25168.25280,900
Mar 08, 2024183.12183.26173.71175.33175.33251,000
Mar 07, 2024184.84186.71181.82182.04182.04250,900
Mar 06, 2024184.82185.53181.15184.28184.28301,800
Mar 05, 2024185.47187.41181.15182.91182.91165,000
Mar 04, 2024185.58190.51183.50187.67187.67399,200
Mar 01, 2024176.78184.75176.78183.66183.66425,700
Feb 29, 2024168.24173.49168.19173.45173.45277,600
Feb 28, 2024164.47168.23163.88167.40167.40134,000
Feb 27, 2024167.65167.88164.65165.28165.28248,800
Feb 26, 2024163.52168.24163.36167.10167.10117,500
Feb 23, 2024165.05166.79161.29161.82161.8278,200
Feb 22, 2024163.84166.46161.90164.65164.65102,000
Feb 21, 2024159.36159.65154.54158.28158.28195,600
Feb 20, 2024166.48167.42158.13161.64161.64243,300
Feb 16, 2024169.08170.99166.02168.95168.95142,900
Feb 15, 2024163.18172.05162.78166.95166.95250,400
Feb 14, 2024154.64158.32154.64157.43157.43155,000
Feb 13, 2024152.50155.76151.34153.23153.23101,900
Feb 12, 2024159.72161.07156.91157.24157.24159,300
Feb 09, 2024150.50161.06150.50160.66160.66190,400
Feb 08, 2024148.62152.55147.79149.99149.9994,100
Feb 07, 2024146.45149.17145.62148.00148.0044,100
Feb 06, 2024149.49149.80144.64146.00146.0068,900
Feb 05, 2024147.51150.00146.19148.83148.8356,000
Feb 02, 2024144.25146.86143.84146.75146.7554,000
Feb 01, 2024145.44145.97142.53144.99144.9984,300
Jan 31, 2024145.00148.18143.01144.81144.81123,300
Jan 30, 2024146.19148.00145.88146.25146.2546,900
Jan 29, 2024146.22146.95143.81146.57146.5772,000
Jan 26, 2024146.75148.55144.67145.71145.71144,800
Jan 25, 2024150.23152.90147.77147.98147.98227,300
Jan 24, 2024148.71153.67147.27149.04149.04392,500
Jan 23, 2024142.45145.98141.61145.82145.82226,200
Jan 22, 2024145.24146.32141.22142.73142.73168,900
Jan 19, 2024138.60144.60138.24144.43144.43180,800
Jan 18, 2024135.27142.77135.27137.71137.71639,100
Jan 17, 2024132.27133.33129.39132.36132.3681,200
Jan 16, 2024132.54134.57132.34133.60133.6063,100
Jan 12, 2024133.64134.04132.95133.80133.8034,300
Jan 11, 2024131.88133.52131.00133.44133.4477,700
Jan 10, 2024130.72131.99129.96131.00131.0051,600
Jan 09, 2024129.54131.52129.12130.95130.9582,500
Jan 08, 2024129.11132.34129.11131.46131.4648,600
Jan 05, 2024131.30131.92128.74129.32129.3270,300
Jan 04, 2024131.43133.57131.12131.96131.9664,500
Jan 03, 2024134.75134.75131.99132.10132.10234,200
Jan 02, 2024136.82136.84134.51135.65135.65157,600
Dec 29, 2023136.79137.69134.77137.39137.3954,100
Dec 28, 2023137.74138.50136.00137.39137.39123,900
Dec 27, 2023135.62135.99134.01135.18135.1871,000
Dec 26, 2023135.07136.65135.07135.97135.9764,200
Dec 22, 2023135.08136.50134.62135.26135.2674,400
Dec 21, 2023133.02135.69131.75135.39135.39107,500
Dec 20, 2023134.40135.08130.02130.84130.84142,800
Dec 19, 2023134.21135.33133.40134.70134.70158,400
Dec 18, 2023133.01134.08132.40133.15133.15121,500
Dec 15, 2023134.11135.00132.08132.40132.40124,500
Dec 14, 2023130.20134.46130.20133.66133.66104,000
Dec 13, 2023130.25131.89128.60130.68130.68116,100
Dec 12, 2023130.66131.41128.82129.88129.88198,400
Dec 11, 2023127.47131.51127.47130.14130.1486,000
Dec 08, 2023126.54128.11124.42127.00127.0084,500
Dec 07, 2023125.48126.97124.44126.35126.35171,000
Dec 06, 2023127.40127.47124.78125.00125.0088,900
Dec 05, 2023127.26127.44125.93126.22126.2269,700
Dec 04, 2023127.85128.59125.25127.46127.46117,400
Dec 01, 2023128.38129.54126.95128.08128.08133,800
Nov 30, 2023126.40128.81125.23128.61128.61141,700
Nov 29, 2023125.44127.64125.33126.89126.8990,400
Nov 28, 2023125.65125.80123.45124.63124.6394,900
Nov 27, 2023125.52125.74124.00125.00125.0050,900
Nov 24, 2023125.03126.00124.58124.91124.9129,300
Nov 22, 2023124.88126.56124.05124.56124.56106,100
Nov 21, 2023121.03124.20121.00122.87122.8798,600
Nov 20, 2023121.38122.16120.67121.69121.6997,200
Nov 17, 2023119.56122.15119.29121.89121.89138,900
Nov 16, 2023121.32123.89119.00120.28120.28189,600
Nov 15, 2023118.41121.00117.65119.85119.85157,200
Nov 14, 2023115.68117.37115.19117.19117.19165,000
Nov 13, 2023111.97113.69110.94112.92112.92133,000
Nov 10, 2023107.00113.23107.00111.75111.75159,700
Nov 09, 2023104.88108.38102.23106.60106.60276,300
Nov 08, 2023100.48101.85100.17101.59101.59157,600
Nov 07, 2023100.03100.7298.8699.9199.9189,100
Nov 06, 2023100.53100.7798.5599.5999.5988,100
Nov 03, 202399.06103.1099.06100.41100.41209,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...