Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 204.09 | 0.68 | 0.33% | 203.17 | 206.79 | 201.67 | 125,490 |
| May 20 2024 | 203.41 | 7.18 | 3.66% | 196.35 | 205.16 | 196.35 | 116,198 |
| May 17 2024 | 196.23 | 1.71 | 0.88% | 195.53 | 197.21 | 193.19 | 171,579 |
| May 16 2024 | 194.52 | -7.63 | -3.77% | 198.29 | 198.29 | 193.26 | 213,909 |
| May 15 2024 | 202.15 | 2.15 | 1.08% | 200.00 | 203.018 | 198.28 | 116,245 |
| May 14 2024 | 200.00 | 6.05 | 3.12% | 195.16 | 200.09 | 193.19 | 131,977 |
| May 13 2024 | 193.95 | 0.45 | 0.23% | 193.00 | 195.60 | 190.82 | 118,217 |
| May 10 2024 | 193.50 | 0.36 | 0.19% | 194.09 | 196.84 | 189.50 | 165,058 |
| May 09 2024 | 193.14 | 12.02 | 6.64% | 187.20 | 198.705 | 183.64 | 491,899 |
| May 08 2024 | 181.12 | -2.41 | -1.31% | 182.33 | 183.9525 | 178.285 | 218,163 |
| May 07 2024 | 183.53 | 1.43 | 0.79% | 182.72 | 185.77 | 181.54 | 168,143 |
| May 06 2024 | 182.10 | 3.81 | 2.14% | 178.85 | 182.78 | 177.795 | 128,975 |
| May 03 2024 | 178.29 | 4.07 | 2.34% | 177.53 | 181.63 | 175.23 | 209,990 |
| May 02 2024 | 174.22 | 6.88 | 4.11% | 170.68 | 175.1149 | 167.91 | 188,273 |
| May 01 2024 | 167.34 | -2.56 | -1.51% | 169.39 | 171.275 | 165.15 | 209,993 |
| Apr 30 2024 | 169.90 | -4.19 | -2.41% | 173.26 | 174.225 | 169.47 | 97,716 |
| Apr 29 2024 | 174.09 | -0.25 | -0.14% | 173.47 | 174.48 | 171.50 | 101,173 |
| Apr 26 2024 | 174.34 | 3.42 | 2.00% | 170.92 | 177.15 | 170.92 | 158,748 |
| Apr 25 2024 | 170.92 | 4.35 | 2.61% | 166.75 | 171.03 | 164.12 | 83,794 |
| Apr 24 2024 | 166.57 | -1.61 | -0.96% | 170.00 | 173.14 | 164.77 | 1,201,828 |
| Apr 23 2024 | 168.18 | 5.40 | 3.32% | 163.57 | 169.00 | 162.18 | 171,447 |
| Apr 22 2024 | 162.78 | 2.86 | 1.79% | 161.37 | 163.43 | 158.83 | 166,756 |
| Apr 19 2024 | 159.92 | -10.08 | -5.93% | 168.20 | 169.89 | 158.475 | 223,813 |
| Apr 18 2024 | 170.00 | -0.12 | -0.07% | 170.49 | 171.80 | 168.1096 | 162,166 |
| Apr 17 2024 | 170.12 | -5.87 | -3.34% | 175.22 | 175.58 | 166.60 | 137,927 |
| Apr 16 2024 | 175.99 | 5.52 | 3.24% | 172.18 | 178.69 | 170.705 | 240,123 |
| Apr 15 2024 | 170.47 | -0.01 | -0.01% | 173.96 | 174.50 | 169.70 | 73,968 |
| Apr 12 2024 | 170.48 | -4.32 | -2.47% | 173.12 | 173.12 | 167.91 | 119,682 |
| Apr 11 2024 | 174.80 | 0.49 | 0.28% | 172.97 | 176.61 | 170.30 | 134,956 |
| Apr 10 2024 | 174.31 | -0.64 | -0.37% | 172.33 | 176.2011 | 172.26 | 114,399 |
| Apr 09 2024 | 174.95 | -5.38 | -2.98% | 180.37 | 180.39 | 172.25 | 115,324 |
| Apr 08 2024 | 180.33 | 1.22 | 0.68% | 181.00 | 182.31 | 179.19 | 85,223 |
| Apr 05 2024 | 179.11 | 3.06 | 1.74% | 177.93 | 182.395 | 175.90 | 84,349 |
| Apr 04 2024 | 176.05 | -2.88 | -1.61% | 178.62 | 182.915 | 174.72 | 164,707 |
| Apr 03 2024 | 178.93 | 1.56 | 0.88% | 174.18 | 181.12 | 173.88 | 190,481 |
| Apr 02 2024 | 177.37 | -0.73 | -0.41% | 175.45 | 178.17 | 171.94 | 162,330 |
| Apr 01 2024 | 178.10 | 0.72 | 0.41% | 177.42 | 181.33 | 177.23 | 196,867 |
| Mar 28 2024 | 177.38 | -2.36 | -1.31% | 180.42 | 180.42 | 175.9529 | 165,437 |
| Mar 27 2024 | 179.74 | 0.81 | 0.45% | 180.43 | 180.715 | 176.22 | 68,876 |
| Mar 26 2024 | 178.93 | -1.94 | -1.07% | 182.46 | 182.90 | 178.09 | 77,524 |
| Mar 25 2024 | 180.87 | -2.27 | -1.24% | 182.36 | 183.31 | 180.38 | 78,492 |
| Mar 22 2024 | 183.14 | -0.62 | -0.34% | 182.52 | 184.14 | 180.865 | 54,709 |
| Mar 21 2024 | 183.76 | 2.73 | 1.51% | 185.00 | 188.67 | 183.21 | 167,073 |
| Mar 20 2024 | 181.03 | 4.57 | 2.59% | 176.47 | 181.56 | 175.63 | 173,393 |
| Mar 19 2024 | 176.46 | 6.13 | 3.60% | 169.82 | 176.86 | 168.30 | 205,324 |
| Mar 18 2024 | 170.33 | 1.40 | 0.83% | 170.90 | 172.65 | 168.56 | 95,247 |
| Mar 15 2024 | 168.93 | -0.72 | -0.42% | 167.81 | 170.75 | 166.39 | 152,257 |
| Mar 14 2024 | 169.65 | -0.01 | -0.01% | 170.63 | 171.435 | 167.81 | 74,267 |
| Mar 13 2024 | 169.66 | -2.41 | -1.40% | 171.24 | 171.52 | 168.29 | 116,175 |
| Mar 12 2024 | 172.07 | 3.82 | 2.27% | 169.17 | 172.85 | 168.16 | 196,722 |
| Mar 11 2024 | 168.25 | -7.08 | -4.04% | 169.79 | 169.79 | 165.24 | 280,947 |
| Mar 08 2024 | 175.33 | -6.71 | -3.69% | 183.12 | 183.26 | 173.71 | 250,960 |
| Mar 07 2024 | 182.04 | -2.24 | -1.22% | 184.88 | 186.705 | 181.82 | 250,934 |
| Mar 06 2024 | 184.28 | 1.37 | 0.75% | 184.82 | 185.53 | 181.15 | 301,807 |
| Mar 05 2024 | 182.91 | -4.76 | -2.54% | 185.47 | 187.41 | 181.15 | 164,955 |
| Mar 04 2024 | 187.67 | 4.01 | 2.18% | 185.58 | 190.51 | 183.50 | 399,219 |
| Mar 01 2024 | 183.66 | 10.21 | 5.89% | 176.78 | 184.75 | 176.78 | 425,683 |
| Feb 29 2024 | 173.45 | 6.05 | 3.61% | 168.29 | 173.49 | 168.19 | 277,645 |
| Feb 28 2024 | 167.40 | 2.12 | 1.28% | 164.47 | 168.23 | 163.88 | 133,954 |
| Feb 27 2024 | 165.28 | -1.82 | -1.09% | 167.65 | 167.88 | 164.645 | 248,821 |
| Feb 26 2024 | 167.10 | 5.28 | 3.26% | 163.52 | 168.235 | 163.36 | 117,521 |
| Feb 23 2024 | 161.82 | -2.83 | -1.72% | 165.05 | 166.79 | 161.29 | 78,244 |
| Feb 22 2024 | 164.65 | 6.37 | 4.02% | 163.84 | 166.46 | 161.9026 | 101,970 |
