NOVA MEASURING INSTRUMENTS LTD Historical Stock Price

Below is the stock price history for Nova Measuring Instruments Ltd NVMI. Data is recorded each day for the historical open, high, low, close and volume. The Nova Measuring Instruments Ltd 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.

Nova Measuring Instruments Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 25.925 26.16 25.78 25.79 2,877
2017-12-12 26.28 26.28 25.67 25.81 7,020
2017-12-11 26.94 26.98 26.35 26.55 1,228
2017-12-08 26.97 27.42 26.69 26.87 6,638
2017-12-07 26.75 27.10 26.58 26.89 2,201
2017-12-06 25.98 26.44 25.98 26.40 3,546
2017-12-05 26.28 26.90 26.16 26.36 3,051
2017-12-04 27.18 27.18 25.82 26.05 7,549
2017-12-01 26.87 27.04 25.84 26.77 19,104
2017-11-30 29.20 29.22 27.58 27.75 9,245
2017-11-29 30.18 30.18 27.37 28.01 20,944
2017-11-28 30.02 30.44 29.00 29.99 9,513
2017-11-27 30.88 30.88 29.41 29.41 15,024
2017-11-24 30.39 31.77 30.01 31.42 14,801
2017-11-22 28.53 29.77 28.32 29.52 7,837
2017-11-21 28.29 28.47 27.98 28.25 332
2017-11-20 27.56 27.84 27.45 27.56 1,148
2017-11-17 27.49 27.66 27.24 27.24 1,656
2017-11-16 27.26 27.66 27.26 27.59 3,472
2017-11-15 27.08 27.43 27.08 27.11 1,972
2017-11-14 28.00 28.00 27.56 27.67 745
2017-11-13 27.83 28.00 27.36 27.79 10,944
2017-11-10 27.32 27.75 27.32 27.51 3,090
2017-11-09 27.58 27.62 27.05 27.39 1,531
2017-11-08 28.29 28.29 27.19 28.15 6,927
2017-11-07 27.80 28.05 27.61 27.99 5,006
2017-11-06 28.10 28.20 27.12 27.69 9,584
2017-11-03 27.35 28.15 27.23 27.47 11,495
2017-11-02 26.68 27.26 26.22 26.93 19,481
2017-11-01 26.67 27.81 24.70 25.72 52,107

» More Nova Measuring Instruments Ltd Stock Price History

To see other companies like Nova Measuring Instruments Ltd (NVMI), view our stock market today for news, and other data.