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
2018-07-18 27.83 28.76 27.80 28.75 6,540
2018-07-17 26.86 27.48 26.86 27.48 2,970
2018-07-16 27.21 27.25 26.93 26.95 1,035
2018-07-13 27.31 27.38 27.04 27.19 2,195
2018-07-12 27.36 27.37 27.11 27.30 4,951
2018-07-11 27.80 27.80 27.21 27.21 1,853
2018-07-10 27.98 28.31 27.97 28.00 1,874
2018-07-09 27.88 27.92 27.53 27.92 1,907
2018-07-06 27.29 27.93 27.00 27.71 8,133
2018-07-05 27.27 27.54 27.24 27.34 1,544
2018-07-03 27.36 27.56 27.20 27.22 3,341
2018-07-02 27.13 27.28 27.01 27.15 7,772
2018-06-29 27.42 27.55 27.22 27.24 3,818
2018-06-28 27.36 27.40 27.16 27.28 2,109
2018-06-27 28.23 28.36 27.53 27.62 4,947
2018-06-26 28.10 28.44 27.92 28.38 3,370
2018-06-25 28.84 28.84 27.91 28.28 12,515
2018-06-22 30.06 30.06 29.45 29.49 3,600
2018-06-21 30.02 30.42 29.79 30.16 12,365
2018-06-20 29.66 30.22 29.58 29.91 10,251
2018-06-19 29.13 29.78 29.04 29.54 7,632
2018-06-18 29.02 30.06 29.02 29.86 14,032
2018-06-15 29.69 29.86 29.47 29.55 2,511
2018-06-14 29.99 30.45 29.72 29.96 18,798
2018-06-13 30.42 30.495 29.83 30.07 7,949
2018-06-12 30.63 30.63 30.10 30.26 2,698
2018-06-11 30.82 30.82 29.88 30.48 6,068
2018-06-08 31.00 31.00 30.36 30.46 3,002
2018-06-07 31.53 31.53 30.23 31.01 7,669
2018-06-06 31.91 31.91 31.18 31.43 7,531

» 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.