Nova Ltd (NVMI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.71 | 1.25219480639 | 216.42 | 227.2 | 205.15 | 318039 | 218.16687843 | CS |
| 4 | -46.72 | -17.5738198232 | 265.85 | 278.68 | 205.15 | 335642 | 239.66025815 | CS |
| 12 | 28.98 | 15.2405995267 | 190.15 | 289.9 | 188.7556 | 252314 | 237.61196096 | CS |
| 26 | 22.09 | 11.2109216403 | 197.04 | 289.9 | 168.03 | 228123 | 214.12833626 | CS |
| 52 | 48.5 | 28.424075485 | 170.63 | 289.9 | 158.475 | 208996 | 208.98877831 | CS |
| 156 | 114.18 | 108.794664126 | 104.95 | 289.9 | 67.4 | 158210 | 152.40045769 | CS |
| 260 | 190.29 | 659.812760055 | 28.84 | 289.9 | 25.7 | 149664 | 127.04129955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 219.13 | 3.91 | 1.82 | 218.86 | 222.387 | 217.64 | 343483 |
| 1741905300 | 215.22 | -9.53 | -4.24 | 222.48 | 225.76 | 213.86 | 306950 |
| 1741818900 | 224.75 | 13.11 | 6.19 | 218.85 | 225.28 | 213.595 | 366022 |
| 1741732500 | 211.64 | -1.05 | -0.49 | 213.32 | 217.43 | 205.15 | 336753 |
| 1741646100 | 212.69 | -13.33 | -5.90 | 218.06 | 221.9 | 208.39 | 296654 |
| 1741390500 | 226.02 | 10.4 | 4.82 | 216 | 227.2 | 212.98 | 312682 |
| 1741304100 | 215.62 | -11.71 | -5.15 | 220.09 | 220.09 | 211.845 | 338017 |
| 1741217700 | 227.33 | 3.81 | 1.70 | 223.57 | 227.42 | 218.12 | 340514 |
| 1741131300 | 223.52 | -4.55 | -1.99 | 219.73 | 227.89 | 215.48 | 519854 |
| 1741044900 | 228.065 | -11.12 | -4.65 | 245.09 | 245.09 | 223.56 | 377095 |
| 1740785700 | 239.18 | 0.03 | 0.01 | 241.63 | 241.63 | 227.65 | 329044 |
| 1740699300 | 239.15 | -13.5 | -5.34 | 254.84 | 255.4425 | 235.4 | 568571 |
| 1740612900 | 252.65 | 2.22 | 0.89 | 251.9 | 257.64999 | 249.68 | 347032 |
| 1740526500 | 250.43 | -8.72 | -3.36 | 256.86 | 256.86 | 247.18 | 298336 |
| 1740440100 | 259.14999 | -9.68 | -3.60 | 268.76 | 269.42 | 257.22 | 294062 |
| 1740180900 | 268.83 | -4.82 | -1.76 | 272.5 | 275.36 | 265.7701 | 239547 |
| 1740094500 | 273.64999 | 0.57 | 0.21 | 276.06 | 278.62 | 269.07819 | 224215 |
| 1740008100 | 273.08 | 0.01 | 0.00 | 272.87 | 275.62 | 270.4402 | 484839 |
| 1739921700 | 273.07 | 5.1 | 1.90 | 278.68 | 278.77999 | 272.38 | 292617 |
| 1739576100 | 267.97 | -1.03 | -0.38 | 265.85 | 271.605 | 262.39 | 208043 |
| 1739489700 | 269 | 23.57 | 9.60 | 276.58 | 289.89999 | 257.0425 | 545126 |
| 1739403300 | 245.43 | -3.66 | -1.47 | 244.68 | 247.99 | 240.12 | 387792 |
| 1739316900 | 249.09 | -4.21 | -1.66 | 251.02 | 255.93 | 247.6 | 167447 |
| 1739230500 | 253.3 | 1.93 | 0.77 | 253.58 | 255.635 | 249.69 | 211031 |
| 1738971300 | 251.37 | -2.39 | -0.94 | 253.9 | 255.13 | 246 | 240763 |
| 1738884900 | 253.76 | 5.16 | 2.08 | 248.82 | 257.51 | 246.915 | 188970 |
| 1738798500 | 248.6 | 7.09 | 2.94 | 243.82 | 250.44 | 242.945 | 138929 |
| 1738712100 | 241.51 | -0.65 | -0.27 | 241.18 | 245.54 | 240.5301 | 108030 |
| 1738625700 | 242.16 | -3.02 | -1.23 | 237.43 | 245.465 | 235.46 | 145973 |
| 1738366500 | 245.18 | 3.17 | 1.31 | 242.32 | 254.535 | 243.82 | 210556 |
| 1738280100 | 242.01 | 9.63 | 4.14 | 236.34 | 243.19 | 234.79 | 124025 |
| 1738193700 | 232.38 | 3.29 | 1.44 | 237.24 | 237.81 | 227.68 | 189314 |
| 1738107300 | 229.09 | 6.67 | 3.00 | 224.16 | 229.09 | 219.975 | 239343 |
| 1738020900 | 222.42 | -29.96 | -11.87 | 227.03 | 230.59 | 213.18 | 401346 |
| 1737761700 | 252.38 | -4.5 | -1.75 | 252.58 | 253.975 | 247.6879 | 112656 |
| 1737675300 | 256.88 | 0 | 0.00 | 256.88 | 256.88 | 256.88 | 0 |
| 1737588900 | 256.88 | -1.61 | -0.62 | 265.19 | 266.13 | 255.01 | 320026 |
| 1737502500 | 258.49 | 13.58 | 5.54 | 256.61 | 259.56 | 249.12 | 640182 |
| 1737156900 | 244.91 | 2.58 | 1.06 | 245.41 | 246.61 | 241 | 107890 |
| 1737070500 | 242.33 | 9.67 | 4.16 | 241.6 | 249.01 | 239.14 | 196734 |
| 1736984100 | 232.66 | 3.74 | 1.63 | 231.33 | 235.7 | 228.8 | 307230 |
| 1736897700 | 228.92 | 11.07 | 5.08 | 222.77 | 229.8 | 221.054 | 277460 |
| 1736811300 | 217.85 | 0.13 | 0.06 | 215 | 218.3 | 209.68 | 140633 |
| 1736552100 | 217.72 | -1.99 | -0.91 | 215.79 | 219.09 | 210.6579 | 112735 |
| 1736379300 | 219.71 | 3.3 | 1.52 | 218.26 | 219.9799 | 211.834 | 102550 |
| 1736292900 | 216.41 | 1.79 | 0.83 | 222.06 | 223.0099 | 214.63 | 163603 |
| 1736206500 | 214.62 | 9.98 | 4.88 | 218.79 | 220.57 | 213.03 | 423727 |
| 1735947300 | 204.64 | 1.81 | 0.89 | 203.49 | 207.54 | 202.21 | 251101 |
| 1735860900 | 202.83 | 5.88 | 2.99 | 201.03 | 210.5 | 200.4 | 206417 |
| 1735688100 | 196.95 | -0.23 | -0.12 | 197.79 | 199.1 | 195.72 | 72290 |
| 1735601700 | 197.18 | -2.87 | -1.43 | 198.16 | 200.51 | 195.26 | 101381 |
| 1735342500 | 200.05 | -2.39 | -1.18 | 201.59 | 201.59 | 195.0101 | 83396 |
| 1735256100 | 202.44 | -0.71 | -0.35 | 203.15 | 205.24 | 202.16 | 95098 |
| 1735077840 | 203.15 | 3.98 | 2.00 | 200.94 | 204.38 | 199.5 | 135231 |
| 1734996900 | 199.17 | 5.64 | 2.91 | 193.97 | 199.34 | 193.97 | 61862 |
| 1734737700 | 193.53 | -1.35 | -0.69 | 191.3 | 196.852 | 188.7556 | 82628 |
| 1734651300 | 194.88 | -1.7 | -0.86 | 196.9 | 197.71 | 191.3993 | 179690 |
| 1734564900 | 196.58 | -1.07 | -0.54 | 199.47 | 207.64 | 195.01 | 241371 |
| 1734478500 | 197.65 | 7.24 | 3.80 | 187.94 | 201 | 187.94 | 245317 |
| 1734392100 | 190.41 | 2.08 | 1.10 | 190.38 | 193.5548 | 188.675 | 122207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
