NOVELLUS SYS Historical Stock Price

Below is the stock price history for Novellus Sys NVLS. Data is recorded each day for the historical open, high, low, close and volume. The Novellus Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Novellus Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-07-24 2.35 2.41 2.34 2.39 860
2017-07-21 2.40 2.40 2.30 2.30 1,800
2017-07-20 2.38 2.40 2.33 2.33 2,110
2017-07-19 2.30 2.39 2.30 2.33 985
2017-07-18 2.40 2.40 2.30 2.30 1,000
2017-07-17 2.38 2.41 2.37 2.37 1,000
2017-07-14 2.40 2.40 2.33 2.36 1,547
2017-07-13 2.44 2.44 2.36 2.40 3,149
2017-07-12 2.42 2.42 2.41 2.42 1,100
2017-07-11 2.41 2.43 2.40 2.41 1,473
2017-07-10 2.38 2.42 2.37 2.38 2,162
2017-07-07 2.40 2.40 2.40 2.40 100
2017-07-06 2.42 2.44 2.40 2.40 600
2017-07-05 2.39 2.40 2.37 2.40 1,011
2017-07-03 2.45 2.45 2.41 2.41 605
2017-06-30 2.40 2.40 2.39 2.40 5,900
2017-06-29 2.41 2.41 2.38 2.38 800
2017-06-28 2.39 2.42 2.39 2.40 1,300
2017-06-27 2.39 2.41 2.39 2.39 500
2017-06-26 2.35 2.37 2.35 2.37 5,000
2017-06-23 2.35 2.35 2.34 2.34 1,168
2017-06-22 2.29 2.37 2.29 2.31 5,948
2017-06-21 2.29 2.29 2.27 2.28 2,810
2017-06-20 2.20 2.26 2.20 2.25 910
2017-06-19 2.19 2.29 2.19 2.26 3,200
2017-06-16 2.21 2.21 2.17 2.21 2,098
2017-06-15 2.21 2.27 2.19 2.25 3,549
2017-06-14 2.24 2.24 2.21 2.21 4,109
2017-06-13 2.29 2.29 2.23 2.24 1,300
2017-06-12 2.27 2.28 2.21 2.25 5,718

» More Novellus Sys Stock Price History

To see other companies like Novellus Sys (NVLS), view our stock market today for news, and other data.