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
2018-10-15 24.12 24.28 24.11 24.16 2,415
2018-10-12 24.52 24.52 24.14 24.26 3,078
2018-10-11 23.77 24.00 23.50 23.80 7,554
2018-10-10 24.02 24.10 23.77 23.92 7,707
2018-10-09 24.47 24.47 24.20 24.41 3,994
2018-10-08 24.52 24.52 23.97 24.45 6,852
2018-10-05 25.00 25.00 24.63 24.83 5,625
2018-10-04 26.10 26.28 25.605 25.605 7,625
2018-10-03 26.32 26.41 26.28 26.35 3,575
2018-10-02 26.41 26.42 26.05 26.12 2,431
2018-10-01 26.27 26.30 26.13 26.14 1,254
2018-09-28 26.18 26.59 26.13 26.35 2,541
2018-09-27 26.04 26.34 26.04 26.28 1,613
2018-09-26 26.16 26.39 26.16 26.18 3,596
2018-09-25 26.31 26.32 26.10 26.22 1,341
2018-09-24 26.16 26.50 26.16 26.44 1,169
2018-09-21 26.20 26.39 26.15 26.27 3,117
2018-09-20 26.12 26.225 26.08 26.13 4,079
2018-09-19 26.19 26.19 25.93 26.08 2,920
2018-09-18 26.24 26.35 26.13 26.16 4,906
2018-09-17 26.49 26.49 26.10 26.13 3,166
2018-09-14 26.32 26.52 26.23 26.46 1,574
2018-09-13 26.80 26.80 25.96 26.18 9,306
2018-09-12 26.99 26.99 25.83 26.13 7,949
2018-09-11 26.85 26.99 26.58 26.94 2,617
2018-09-10 27.10 27.10 26.51 27.03 5,823
2018-09-07 27.29 27.67 27.06 27.09 6,051
2018-09-06 28.52 28.52 27.46 27.46 9,421
2018-09-05 28.93 28.93 28.43 28.63 1,781
2018-09-04 29.30 29.36 28.65 29.03 3,960

» 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.