FinancialContent is the trusted provider of stock market information to the media industry.
Nova Measuring Instr (NQ: NVMI)
38.02 USD  -0.69 (-1.77%)
Streaming Delayed Price  /  Updated: 1:02 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2020 39.15 39.15 38.00 38.71 55,097 -0.47(-1.20%)
Feb 19, 2020 38.15 39.34 38.11 39.18 120,505 +1.15(+3.02%)
Feb 18, 2020 38.90 39.44 37.62 38.03 132,869 -1.93(-4.83%)
Feb 14, 2020 41.95 41.95 39.54 39.96 208,500 -1.49(-3.59%)
Feb 13, 2020 40.16 41.72 40.16 41.45 162,860 -0.09(-0.22%)
Feb 12, 2020 41.83 42.14 40.75 41.54 76,425 +0.06(+0.14%)
Feb 11, 2020 40.14 41.91 40.12 41.48 435,240 +1.63(+4.09%)
Feb 10, 2020 39.69 40.10 39.37 39.85 129,521 -0.29(-0.72%)
Feb 07, 2020 40.09 40.20 39.71 40.14 64,900 -0.32(-0.79%)
Feb 06, 2020 40.01 40.92 39.63 40.46 132,968 +0.80(+2.02%)
Feb 05, 2020 39.65 39.93 39.12 39.66 388,745 +0.16(+0.41%)
Feb 04, 2020 38.83 39.76 38.83 39.50 85,420 +1.10(+2.86%)
Feb 03, 2020 37.75 38.50 37.41 38.40 123,478 +0.36(+0.95%)
Jan 31, 2020 38.66 38.67 37.50 38.04 258,900 -0.76(-1.96%)
Jan 30, 2020 37.87 39.18 37.71 38.80 203,230 +0.42(+1.09%)
Jan 29, 2020 38.59 39.13 38.27 38.38 78,607 -0.09(-0.23%)
Jan 28, 2020 38.45 38.58 38.11 38.47 35,417 +0.38(+1.00%)
Jan 27, 2020 38.50 39.00 38.04 38.09 61,808 -1.88(-4.70%)
Jan 24, 2020 41.26 41.26 39.64 39.97 74,000 -0.96(-2.35%)
Jan 23, 2020 40.74 41.37 40.49 40.93 185,791 +0.36(+0.89%)
Jan 22, 2020 40.84 41.42 40.39 40.57 147,237 +0.30(+0.74%)
Jan 21, 2020 40.28 40.72 40.01 40.27 331,726 +0.39(+0.98%)
Jan 17, 2020 39.79 39.90 39.24 39.88 44,800 +0.11(+0.28%)
Jan 16, 2020 39.72 40.51 39.59 39.77 131,588 +0.77(+1.97%)
Jan 15, 2020 39.69 39.71 38.71 39.00 140,080 -0.07(-0.18%)
Jan 14, 2020 38.33 39.15 38.31 39.07 81,617 +1.08(+2.84%)
Jan 13, 2020 37.89 38.05 37.58 37.99 62,392 +0.42(+1.12%)
Jan 10, 2020 37.52 37.95 36.96 37.57 68,800 +0.05(+0.13%)
Jan 09, 2020 37.97 38.19 37.14 37.52 55,894 -0.02(-0.05%)
Jan 08, 2020 37.59 37.89 37.25 37.54 69,077 +0.34(+0.91%)
Jan 07, 2020 36.82 37.50 36.60 37.20 32,371 +0.78(+2.14%)
Jan 06, 2020 36.92 37.15 36.23 36.42 67,181 -1.20(-3.19%)
Jan 03, 2020 37.61 37.75 37.25 37.62 29,300 -0.33(-0.87%)
Jan 02, 2020 38.32 38.45 37.73 37.95 62,150 +0.12(+0.32%)
Dec 31, 2019 37.85 38.09 37.66 37.83 26,400 +0.00(+0.00%)
Dec 30, 2019 37.91 37.96 37.57 37.83 26,184 -0.27(-0.71%)
Dec 27, 2019 38.16 38.31 37.96 38.10 26,500 -0.05(-0.13%)
Dec 26, 2019 37.88 38.32 37.88 38.15 32,601 -0.19(-0.50%)
Dec 24, 2019 38.20 38.47 38.18 38.34 26,500 +0.02(+0.05%)
Dec 23, 2019 38.10 38.43 37.66 38.32 104,428 +0.28(+0.74%)
Dec 20, 2019 37.35 38.18 37.02 38.04 61,600 +0.89(+2.40%)
Dec 19, 2019 37.35 37.49 36.97 37.15 55,230 -0.24(-0.64%)
Dec 18, 2019 37.62 37.72 37.26 37.39 33,639 -0.35(-0.93%)
Dec 17, 2019 37.65 38.10 37.37 37.74 43,679 +0.05(+0.13%)
Dec 16, 2019 37.40 37.89 37.39 37.69 64,130 +0.53(+1.43%)
Dec 13, 2019 37.15 37.63 36.81 37.16 29,500 -0.12(-0.32%)
Dec 12, 2019 36.58 37.46 36.50 37.28 48,116 +0.66(+1.80%)
Dec 11, 2019 35.84 36.68 35.84 36.62 46,598 +0.78(+2.18%)
Dec 10, 2019 36.00 36.48 35.77 35.84 54,084 +0.09(+0.25%)
Dec 09, 2019 35.97 36.20 35.65 35.75 103,633 -0.22(-0.61%)
Dec 06, 2019 35.96 36.04 35.63 35.97 36,400 +0.42(+1.18%)
Dec 05, 2019 35.46 35.78 35.31 35.55 121,028 +0.10(+0.28%)
Dec 04, 2019 35.03 35.73 34.80 35.45 62,175 +0.60(+1.72%)
Dec 03, 2019 34.66 35.33 34.63 34.85 254,400 -0.35(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.