Nova Ltd (NVMI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.43 | 2.3260698346 | 190.45 | 207.64 | 184.77 | 159290 | 194.13917814 | CS |
| 4 | 19.69 | 11.2392259832 | 175.19 | 207.64 | 168.03 | 195101 | 187.42027025 | CS |
| 12 | -21.1 | -9.76942309473 | 215.98 | 223.395 | 168.03 | 215054 | 190.88474687 | CS |
| 26 | -42.71 | -17.9763458058 | 237.59 | 247.21 | 158 | 212241 | 202.18549217 | CS |
| 52 | 60.67 | 45.2052753148 | 134.21 | 247.21 | 128.74 | 189649 | 190.62645694 | CS |
| 156 | 70.88 | 57.1612903226 | 124 | 247.21 | 67.4 | 152510 | 139.68747161 | CS |
| 260 | 157.53 | 421.767068273 | 37.35 | 247.21 | 25.7 | 144442 | 115.30926756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132900 | 188.33 | -1.22 | -0.64 | 191.41 | 193.745 | 184.77 | 109805 |
| 1734046500 | 189.55 | -2.45 | -1.28 | 190.45 | 191.74 | 187.86 | 77748 |
| 1733960100 | 192 | 1.7 | 0.89 | 192.45 | 193.665 | 190.47 | 151083 |
| 1733873700 | 190.3 | -8.2 | -4.13 | 198.83 | 199.02 | 189.115 | 150644 |
| 1733787300 | 198.5 | 3.32 | 1.70 | 196.37 | 204.475 | 193.51 | 353110 |
| 1733528100 | 195.18 | 9.29 | 5.00 | 185.51 | 195.92 | 185 | 259276 |
| 1733441700 | 185.89 | -3.87 | -2.04 | 188.96 | 188.96 | 185.23 | 172493 |
| 1733355300 | 189.76 | -0.15 | -0.08 | 194.39 | 195 | 189.34 | 222381 |
| 1733268900 | 189.91 | -0.59 | -0.31 | 188.13 | 191.76 | 187 | 160197 |
| 1733182500 | 190.5 | 6.74 | 3.67 | 183.74 | 192.19 | 182.375 | 214185 |
| 1732917840 | 183.76 | 11.37 | 6.60 | 176.68 | 186.69 | 176.68 | 163108 |
| 1732750500 | 172.39 | -2.14 | -1.23 | 174.62 | 174.62 | 168.03 | 292126 |
| 1732664100 | 174.53 | -1.57 | -0.89 | 177.23 | 178.8773 | 172.985 | 136356 |
| 1732577700 | 176.1 | -3.66 | -2.04 | 180.51 | 181.06 | 175.31 | 161718 |
| 1732318500 | 179.76 | 0.04 | 0.02 | 179 | 181.1198 | 176.62 | 132956 |
| 1732232100 | 179.72 | 5.54 | 3.18 | 175.19 | 181.42 | 173.85 | 402977 |
| 1732145700 | 174.18 | -2.78 | -1.57 | 176.96 | 177.605 | 172.98 | 455847 |
| 1732059300 | 176.96 | -0.25 | -0.14 | 176.89 | 178.18 | 174.66 | 180976 |
| 1731972900 | 177.21 | -1.46 | -0.82 | 178.3 | 179.64 | 175.59 | 177307 |
| 1731713700 | 178.67 | -11.59 | -6.09 | 186.49 | 186.49 | 178.23 | 285963 |
| 1731627300 | 190.26 | 0.79 | 0.42 | 192.03 | 193.11 | 188.03 | 230523 |
| 1731540900 | 189.47 | -14.36 | -7.05 | 204.12 | 205.18 | 189.47 | 392539 |
| 1731454500 | 203.83 | 4.55 | 2.28 | 202.07 | 207.625 | 201.3 | 202777 |
| 1731368100 | 199.28 | 1.6 | 0.81 | 197.36 | 200.64 | 194.08 | 245844 |
| 1731108900 | 197.68 | -8.69 | -4.21 | 207.11 | 208 | 196.19 | 336271 |
| 1731022500 | 206.37 | 15.06 | 7.87 | 203.99 | 207.43 | 192.6317 | 409501 |
| 1730936100 | 191.31 | 10.02 | 5.53 | 186.22 | 191.639 | 185.88 | 267295 |
| 1730849700 | 181.29 | -1.23 | -0.67 | 182.94 | 184.63 | 180.9 | 200908 |
| 1730763300 | 182.52 | -2.47 | -1.34 | 183.56 | 186.48 | 181.33 | 137921 |
| 1730500500 | 184.99 | -0.31 | -0.17 | 185.76 | 187.99 | 184.32 | 118409 |
| 1730414100 | 185.3 | -12.28 | -6.22 | 197.28 | 197.28 | 183.08 | 182537 |
| 1730327700 | 197.58 | -2.09 | -1.05 | 196.54 | 200.285 | 195.86 | 195876 |
| 1730241300 | 199.67 | 10.61 | 5.61 | 189.06 | 200.0206 | 188.24 | 252733 |
| 1730154900 | 189.06 | 4.82 | 2.62 | 187.11 | 190.985 | 186.61 | 149238 |
| 1729895700 | 184.24 | 0.68 | 0.37 | 184.07 | 186.035 | 182.72 | 113733 |
| 1729809300 | 183.56 | 0.68 | 0.37 | 184.6 | 186.82 | 183.28 | 130981 |
| 1729722900 | 182.88 | 0.43 | 0.24 | 181 | 185.685 | 180 | 408868 |
| 1729636500 | 182.45 | -3.58 | -1.92 | 185.58 | 188 | 182.01 | 368913 |
| 1729550100 | 186.03 | 1.82 | 0.99 | 187.02 | 188.78 | 184.28 | 385145 |
| 1729290900 | 184.21 | -2.99 | -1.60 | 187.48 | 188.6 | 183.94 | 376574 |
| 1729204500 | 187.2 | -1.37 | -0.72 | 195.16 | 197.69 | 186.63 | 410503 |
| 1729118100 | 188.565 | -10.18 | -5.12 | 201.88 | 203.44 | 188 | 321677 |
| 1729031700 | 198.74 | -22.82 | -10.30 | 221.46 | 223.395 | 197.5 | 236324 |
| 1728945300 | 221.56 | 5.07 | 2.34 | 219.79 | 223.18 | 219.79 | 74613 |
| 1728686100 | 216.49 | 6.41 | 3.05 | 209 | 218.05 | 209 | 130784 |
| 1728599700 | 210.08 | -0.64 | -0.30 | 207.75 | 210.72 | 203.29 | 76656 |
| 1728513300 | 210.72 | 1.96 | 0.94 | 208.89 | 210.95 | 205.36 | 83802 |
| 1728426900 | 208.76 | 8.19 | 4.08 | 203.89 | 211.27 | 203.45 | 257069 |
| 1728340500 | 200.57 | -2.03 | -1.00 | 201.6 | 203.13 | 199.5 | 63705 |
| 1728081300 | 202.6 | 2.91 | 1.46 | 205.33 | 206.105 | 199.67 | 144074 |
| 1727994900 | 199.69 | -0.42 | -0.21 | 197.74 | 202.63 | 197.74 | 72347 |
| 1727908500 | 200.11 | 2.23 | 1.13 | 196.66 | 203.75 | 196.66 | 84483 |
| 1727822100 | 197.88 | -10.46 | -5.02 | 208.66 | 209.91 | 197.08 | 152850 |
| 1727735700 | 208.34 | -1.27 | -0.61 | 210.89 | 211.83 | 207.08 | 274450 |
| 1727476500 | 209.61 | -2.18 | -1.03 | 211.25 | 213.27 | 206.82 | 127458 |
| 1727390100 | 211.79 | 11.17 | 5.57 | 215.98 | 218.93 | 208.11 | 283756 |
| 1727303700 | 200.62 | -2.53 | -1.25 | 202.97 | 206.45 | 200.345 | 94421 |
| 1727217300 | 203.15 | 1.98 | 0.98 | 203.01 | 204.38 | 201 | 77969 |
| 1727130900 | 201.17 | 0.78 | 0.39 | 204.23 | 206.6442 | 200.61 | 161837 |
| 1726871700 | 200.39 | -4.91 | -2.39 | 203.23 | 203.4 | 200.11 | 218451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
