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

Nova Ltd (NQ: NVMI )

204.09 +0.68 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 21, 2024 203.17 206.79 201.67 204.09 125,490 +0.68(+0.33%)
May 20, 2024 196.35 205.16 196.35 203.41 116,198 +7.18(+3.66%)
May 17, 2024 195.53 197.21 193.19 196.23 171,579 +1.71(+0.88%)
May 16, 2024 197.98 198.24 193.26 194.52 213,909 -7.63(-3.77%)
May 15, 2024 200.00 203.02 198.28 202.15 116,245 +2.15(+1.08%)
May 14, 2024 195.16 200.09 193.19 200.00 131,977 +6.50(+3.36%)
May 13, 2024 193.00 195.60 190.82 193.50 118,217 +0.00(+0.00%)
May 10, 2024 194.09 196.84 189.50 193.50 165,058 +0.36(+0.19%)
May 09, 2024 186.65 198.71 183.64 193.14 491,899 +12.02(+6.64%)
May 08, 2024 182.33 183.95 178.28 181.12 218,163 -2.41(-1.31%)
May 07, 2024 182.72 185.77 181.54 183.53 168,143 +1.43(+0.79%)
May 06, 2024 178.85 182.78 177.79 182.10 128,995 +3.81(+2.14%)
May 03, 2024 177.53 181.63 175.23 178.29 209,990 +4.07(+2.34%)
May 02, 2024 170.68 175.12 167.91 174.22 188,278 +6.88(+4.11%)
May 01, 2024 169.39 171.28 165.15 167.34 209,993 -2.56(-1.51%)
Apr 30, 2024 172.99 174.22 169.47 169.90 97,716 -4.19(-2.41%)
Apr 29, 2024 173.47 174.48 171.50 174.09 101,173 -0.25(-0.14%)
Apr 26, 2024 170.92 177.15 170.92 174.34 158,748 +3.42(+2.00%)
Apr 25, 2024 166.75 171.03 164.12 170.92 83,794 +4.35(+2.61%)
Apr 24, 2024 170.00 173.14 164.77 166.57 1,201,828 -1.61(-0.96%)
Apr 23, 2024 163.57 169.00 162.18 168.18 171,447 +5.40(+3.32%)
Apr 22, 2024 161.37 163.43 158.83 162.78 166,756 +2.86(+1.79%)
Apr 19, 2024 168.20 169.89 158.47 159.92 223,813 -10.08(-5.93%)
Apr 18, 2024 170.49 171.80 168.11 170.00 162,166 -0.12(-0.07%)
Apr 17, 2024 175.22 175.22 166.60 170.12 137,927 -5.87(-3.34%)
Apr 16, 2024 172.18 178.69 170.71 175.99 240,123 +5.52(+3.24%)
Apr 15, 2024 173.96 174.50 169.70 170.47 73,968 -0.01(-0.01%)
Apr 12, 2024 173.12 173.12 167.91 170.48 119,682 -4.32(-2.47%)
Apr 11, 2024 172.97 176.61 170.30 174.80 134,956 +0.49(+0.28%)
Apr 10, 2024 172.33 176.20 172.33 174.31 114,399 -0.64(-0.37%)
Apr 09, 2024 180.37 180.37 172.25 174.95 115,324 -5.38(-2.98%)
Apr 08, 2024 181.00 182.31 179.19 180.33 85,223 +1.22(+0.68%)
Apr 05, 2024 177.93 182.40 175.90 179.11 84,349 +3.06(+1.74%)
Apr 04, 2024 178.62 182.91 174.72 176.05 164,707 -2.88(-1.61%)
Apr 03, 2024 174.18 181.12 173.88 178.93 190,481 +1.56(+0.88%)
Apr 02, 2024 175.45 178.17 171.94 177.37 162,330 -0.73(-0.41%)
Apr 01, 2024 177.42 181.33 177.23 178.10 196,867 +0.72(+0.41%)
Mar 28, 2024 180.42 180.42 175.95 177.38 165,437 -2.36(-1.31%)
Mar 27, 2024 180.43 180.72 176.22 179.74 68,876 +0.81(+0.45%)
Mar 26, 2024 182.34 182.90 178.09 178.93 77,547 -1.94(-1.07%)
Mar 25, 2024 182.36 183.31 180.38 180.87 78,492 -2.27(-1.24%)
Mar 22, 2024 182.52 184.14 180.87 183.14 54,709 -0.62(-0.34%)
Mar 21, 2024 185.00 188.67 183.21 183.76 167,073 +2.73(+1.51%)
Mar 20, 2024 176.47 181.56 175.63 181.03 173,393 +4.57(+2.59%)
Mar 19, 2024 169.82 176.86 168.30 176.46 205,324 +6.13(+3.60%)
Mar 18, 2024 170.90 172.65 168.56 170.33 95,247 +1.40(+0.83%)
Mar 15, 2024 167.81 170.75 166.39 168.93 152,257 -0.72(-0.42%)
Mar 14, 2024 170.63 171.44 167.81 169.65 74,267 -0.01(-0.01%)
Mar 13, 2024 171.24 171.52 168.29 169.66 116,175 -2.41(-1.40%)
Mar 12, 2024 169.17 172.85 168.16 172.07 196,722 +3.82(+2.27%)
Mar 11, 2024 169.79 169.79 165.24 168.25 280,948 -7.08(-4.04%)
Mar 08, 2024 183.12 183.26 173.71 175.33 250,960 -6.71(-3.69%)
Mar 07, 2024 184.84 186.71 181.82 182.04 250,934 -2.24(-1.22%)
Mar 06, 2024 184.82 185.53 181.15 184.28 301,807 +1.37(+0.75%)
Mar 05, 2024 185.47 187.41 181.15 182.91 164,955 -4.76(-2.54%)
Mar 04, 2024 185.58 190.51 183.50 187.67 399,213 +4.01(+2.18%)
Mar 01, 2024 176.78 184.75 176.78 183.66 425,684 +10.21(+5.89%)
Feb 29, 2024 168.24 173.49 168.19 173.45 277,645 +6.05(+3.61%)
Feb 28, 2024 164.47 168.23 163.88 167.40 133,954 +2.12(+1.28%)
Feb 27, 2024 167.65 167.88 164.65 165.28 248,821 -1.82(-1.09%)
Feb 26, 2024 163.52 168.24 163.36 167.10 117,521 +5.28(+3.26%)
Feb 23, 2024 165.05 166.79 161.29 161.82 78,249 -2.83(-1.72%)
Feb 22, 2024 163.84 166.46 161.90 164.65 101,970 +6.37(+4.02%)
Feb 21, 2024 159.36 159.65 154.54 158.28 195,603 -3.36(-2.08%)
Feb 20, 2024 166.48 167.42 158.12 161.64 243,312 -7.31(-4.33%)
Feb 16, 2024 169.08 170.99 166.02 168.95 142,922 +2.00(+1.20%)
Feb 15, 2024 163.18 172.05 162.78 166.95 249,440 +9.52(+6.05%)
Feb 14, 2024 154.64 158.32 154.64 157.43 154,962 +4.20(+2.74%)
Feb 13, 2024 152.50 155.76 151.34 153.23 101,935 -4.01(-2.55%)
Feb 12, 2024 159.72 161.07 156.91 157.24 159,293 -3.42(-2.13%)
Feb 09, 2024 150.50 161.06 150.50 160.66 190,412 +10.67(+7.11%)
Feb 08, 2024 148.62 152.55 147.79 149.99 94,253 +1.99(+1.34%)
Feb 07, 2024 146.45 149.16 145.62 148.00 44,080 +2.00(+1.37%)
Feb 06, 2024 149.49 149.80 144.64 146.00 68,935 -2.83(-1.90%)
Feb 05, 2024 147.51 150.00 146.19 148.83 55,997 +2.08(+1.42%)
Feb 02, 2024 144.25 146.86 143.84 146.75 54,010 +1.76(+1.21%)
Feb 01, 2024 145.44 145.97 142.53 144.99 84,278 +0.18(+0.12%)
Jan 31, 2024 145.00 148.18 143.01 144.81 123,319 -1.44(-0.98%)
Jan 30, 2024 146.19 148.00 145.88 146.25 46,875 -0.32(-0.22%)
Jan 29, 2024 146.22 146.95 143.81 146.57 71,998 +0.86(+0.59%)
Jan 26, 2024 146.75 148.55 144.66 145.71 144,761 -2.27(-1.53%)
Jan 25, 2024 150.23 152.90 147.77 147.98 227,320 -1.06(-0.71%)
Jan 24, 2024 148.71 153.67 147.27 149.04 392,526 +3.22(+2.21%)
Jan 23, 2024 142.45 145.98 141.61 145.82 227,549 +3.25(+2.28%)
Jan 22, 2024 145.24 146.32 141.22 142.57 168,944 -1.86(-1.29%)
Jan 19, 2024 138.60 144.59 138.24 144.43 180,846 +6.72(+4.88%)
Jan 18, 2024 135.27 142.77 135.27 137.71 639,059 +5.35(+4.04%)
Jan 17, 2024 132.27 133.33 129.39 132.36 81,210 -1.24(-0.93%)
Jan 16, 2024 132.54 134.56 132.34 133.60 63,142 -0.20(-0.15%)
Jan 12, 2024 133.64 134.04 132.95 133.80 34,346 +0.36(+0.27%)
Jan 11, 2024 131.88 133.52 131.00 133.44 77,652 +2.44(+1.86%)
Jan 10, 2024 130.72 131.99 129.96 131.00 51,570 +0.05(+0.04%)
Jan 09, 2024 129.54 131.52 129.12 130.95 82,538 -0.51(-0.39%)
Jan 08, 2024 129.11 132.34 129.11 131.46 48,562 +2.14(+1.65%)
Jan 05, 2024 131.30 131.92 128.74 129.32 70,347 -2.64(-2.00%)
Jan 04, 2024 131.43 133.57 131.12 131.96 64,474 -0.14(-0.11%)
Jan 03, 2024 134.75 134.75 131.99 132.10 234,210 -3.55(-2.62%)
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.