NasdaqGS - Nasdaq Real Time Price USD

Nova Ltd. (NVMI)

161.79 -8.21 (-4.82%)
As of 1:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 168.20 169.82 160.69 161.79 161.79 89,383
Apr 18, 2024 170.49 171.80 168.11 170.00 170.00 162,200
Apr 17, 2024 175.22 175.22 166.60 170.12 170.12 137,900
Apr 16, 2024 172.18 178.69 170.71 175.99 175.99 240,100
Apr 15, 2024 173.96 174.50 169.70 170.47 170.47 74,000
Apr 12, 2024 173.12 173.12 167.91 170.48 170.48 119,700
Apr 11, 2024 172.97 176.61 170.30 174.80 174.80 135,000
Apr 10, 2024 172.33 176.20 172.33 174.31 174.31 114,400
Apr 9, 2024 180.37 180.37 172.25 174.95 174.95 115,300
Apr 8, 2024 181.00 182.31 179.19 180.33 180.33 85,200
Apr 5, 2024 177.93 182.40 175.90 179.11 179.11 84,300
Apr 4, 2024 178.62 182.92 174.72 176.05 176.05 164,700
Apr 3, 2024 174.18 181.12 173.88 178.93 178.93 190,500
Apr 2, 2024 175.45 178.17 171.94 177.37 177.37 162,300
Apr 1, 2024 177.42 181.33 177.23 178.10 178.10 196,900
Mar 28, 2024 180.42 180.42 175.95 177.38 177.38 165,400
Mar 27, 2024 180.43 180.72 176.22 179.74 179.74 68,900
Mar 26, 2024 182.34 182.90 178.09 178.93 178.93 77,500
Mar 25, 2024 182.36 183.31 180.38 180.87 180.87 78,500
Mar 22, 2024 182.52 184.14 180.87 183.14 183.14 54,700
Mar 21, 2024 185.00 188.67 183.21 183.76 183.76 167,100
Mar 20, 2024 176.47 181.56 175.63 181.03 181.03 173,400
Mar 19, 2024 169.82 176.86 168.30 176.46 176.46 205,600
Mar 18, 2024 170.90 172.65 168.56 170.33 170.33 95,200
Mar 15, 2024 167.81 170.75 166.39 168.93 168.93 152,300
Mar 14, 2024 170.63 171.44 167.81 169.65 169.65 74,300
Mar 13, 2024 171.24 171.52 168.29 169.66 169.66 116,200
Mar 12, 2024 169.17 172.85 168.16 172.07 172.07 188,200
Mar 11, 2024 169.79 169.79 165.24 168.25 168.25 280,900
Mar 8, 2024 183.12 183.26 173.71 175.33 175.33 251,000
Mar 7, 2024 184.84 186.71 181.82 182.04 182.04 250,900
Mar 6, 2024 184.82 185.53 181.15 184.28 184.28 301,800
Mar 5, 2024 185.47 187.41 181.15 182.91 182.91 165,000
Mar 4, 2024 185.58 190.51 183.50 187.67 187.67 399,200
Mar 1, 2024 176.78 184.75 176.78 183.66 183.66 425,700
Feb 29, 2024 168.24 173.49 168.19 173.45 173.45 277,600
Feb 28, 2024 164.47 168.23 163.88 167.40 167.40 134,000
Feb 27, 2024 167.65 167.88 164.65 165.28 165.28 248,800
Feb 26, 2024 163.52 168.24 163.36 167.10 167.10 117,500
Feb 23, 2024 165.05 166.79 161.29 161.82 161.82 78,200
Feb 22, 2024 163.84 166.46 161.90 164.65 164.65 102,000
Feb 21, 2024 159.36 159.65 154.54 158.28 158.28 195,600
Feb 20, 2024 166.48 167.42 158.13 161.64 161.64 243,300
Feb 16, 2024 169.08 170.99 166.02 168.95 168.95 142,900
Feb 15, 2024 163.18 172.05 162.78 166.95 166.95 250,400
Feb 14, 2024 154.64 158.32 154.64 157.43 157.43 155,000
Feb 13, 2024 152.50 155.76 151.34 153.23 153.23 101,900
Feb 12, 2024 159.72 161.07 156.91 157.24 157.24 159,300
Feb 9, 2024 150.50 161.06 150.50 160.66 160.66 190,400
Feb 8, 2024 148.62 152.55 147.79 149.99 149.99 94,100
Feb 7, 2024 146.45 149.17 145.62 148.00 148.00 44,100
Feb 6, 2024 149.49 149.80 144.64 146.00 146.00 68,900
Feb 5, 2024 147.51 150.00 146.19 148.83 148.83 56,000
Feb 2, 2024 144.25 146.86 143.84 146.75 146.75 54,000
Feb 1, 2024 145.44 145.97 142.53 144.99 144.99 84,300
Jan 31, 2024 145.00 148.18 143.01 144.81 144.81 123,300
Jan 30, 2024 146.19 148.00 145.88 146.25 146.25 46,900
Jan 29, 2024 146.22 146.95 143.81 146.57 146.57 72,000
Jan 26, 2024 146.75 148.55 144.67 145.71 145.71 144,800
Jan 25, 2024 150.23 152.90 147.77 147.98 147.98 227,300
Jan 24, 2024 148.71 153.67 147.27 149.04 149.04 392,500
Jan 23, 2024 142.45 145.98 141.61 145.82 145.82 226,200
Jan 22, 2024 145.24 146.32 141.22 142.73 142.73 168,900
Jan 19, 2024 138.60 144.60 138.24 144.43 144.43 180,800
Jan 18, 2024 135.27 142.77 135.27 137.71 137.71 639,100
Jan 17, 2024 132.27 133.33 129.39 132.36 132.36 81,200
Jan 16, 2024 132.54 134.57 132.34 133.60 133.60 63,100
Jan 12, 2024 133.64 134.04 132.95 133.80 133.80 34,300
Jan 11, 2024 131.88 133.52 131.00 133.44 133.44 77,700
Jan 10, 2024 130.72 131.99 129.96 131.00 131.00 51,600
Jan 9, 2024 129.54 131.52 129.12 130.95 130.95 82,500
Jan 8, 2024 129.11 132.34 129.11 131.46 131.46 48,600
Jan 5, 2024 131.30 131.92 128.74 129.32 129.32 70,300
Jan 4, 2024 131.43 133.57 131.12 131.96 131.96 64,500
Jan 3, 2024 134.75 134.75 131.99 132.10 132.10 234,200
Jan 2, 2024 136.82 136.84 134.51 135.65 135.65 157,600
Dec 29, 2023 136.79 137.69 134.77 137.39 137.39 54,100
Dec 28, 2023 137.74 138.50 136.00 137.39 137.39 123,900
Dec 27, 2023 135.62 135.99 134.01 135.18 135.18 71,000
Dec 26, 2023 135.07 136.65 135.07 135.97 135.97 64,200
Dec 22, 2023 135.08 136.50 134.62 135.26 135.26 74,400
Dec 21, 2023 133.02 135.69 131.75 135.39 135.39 107,500
Dec 20, 2023 134.40 135.08 130.02 130.84 130.84 142,800
Dec 19, 2023 134.21 135.33 133.40 134.70 134.70 158,400
Dec 18, 2023 133.01 134.08 132.40 133.15 133.15 121,500
Dec 15, 2023 134.11 135.00 132.08 132.40 132.40 124,500
Dec 14, 2023 130.20 134.46 130.20 133.66 133.66 104,000
Dec 13, 2023 130.25 131.89 128.60 130.68 130.68 116,100
Dec 12, 2023 130.66 131.41 128.82 129.88 129.88 198,400
Dec 11, 2023 127.47 131.51 127.47 130.14 130.14 86,000
Dec 8, 2023 126.54 128.11 124.42 127.00 127.00 84,500
Dec 7, 2023 125.48 126.97 124.44 126.35 126.35 171,000
Dec 6, 2023 127.40 127.47 124.78 125.00 125.00 88,900
Dec 5, 2023 127.26 127.44 125.93 126.22 126.22 69,700
Dec 4, 2023 127.85 128.59 125.25 127.46 127.46 117,400
Dec 1, 2023 128.38 129.54 126.95 128.08 128.08 133,800
Nov 30, 2023 126.40 128.81 125.23 128.61 128.61 141,700
Nov 29, 2023 125.44 127.64 125.33 126.89 126.89 90,400
Nov 28, 2023 125.65 125.80 123.45 124.63 124.63 94,900
Nov 27, 2023 125.52 125.74 124.00 125.00 125.00 50,900
Nov 24, 2023 125.03 126.00 124.58 124.91 124.91 29,300
Nov 22, 2023 124.88 126.56 124.05 124.56 124.56 106,100
Nov 21, 2023 121.03 124.20 121.00 122.87 122.87 98,600
Nov 20, 2023 121.38 122.16 120.67 121.69 121.69 97,200
Nov 17, 2023 119.56 122.15 119.29 121.89 121.89 138,900
Nov 16, 2023 121.32 123.89 119.00 120.28 120.28 189,600
Nov 15, 2023 118.41 121.00 117.65 119.85 119.85 157,200
Nov 14, 2023 115.68 117.37 115.19 117.19 117.19 165,000
Nov 13, 2023 111.97 113.69 110.94 112.92 112.92 133,000
Nov 10, 2023 107.00 113.23 107.00 111.75 111.75 159,700
Nov 9, 2023 104.88 108.38 102.23 106.60 106.60 276,300
Nov 8, 2023 100.48 101.85 100.17 101.59 101.59 157,600
Nov 7, 2023 100.03 100.72 98.86 99.91 99.91 89,100
Nov 6, 2023 100.53 100.77 98.55 99.59 99.59 88,100
Nov 3, 2023 99.06 103.10 99.06 100.41 100.41 209,200
Nov 2, 2023 99.61 100.96 98.19 99.02 99.02 158,600
Nov 1, 2023 96.13 97.94 95.41 97.36 97.36 219,600
Oct 31, 2023 93.62 95.63 92.68 94.97 94.97 151,900
Oct 30, 2023 92.35 93.51 91.39 93.00 93.00 199,000
Oct 27, 2023 92.27 92.27 90.59 90.85 90.85 106,100
Oct 26, 2023 92.70 94.14 90.94 91.25 91.25 96,600
Oct 25, 2023 93.68 94.25 91.49 92.30 92.30 124,900
Oct 24, 2023 96.25 96.34 94.35 95.30 95.30 158,500
Oct 23, 2023 96.16 97.51 94.70 95.98 95.98 155,200
Oct 20, 2023 97.77 98.64 95.75 96.43 96.43 248,700
Oct 19, 2023 105.78 105.81 98.07 98.18 98.18 180,000
Oct 18, 2023 102.16 104.47 100.22 104.10 104.10 124,700
Oct 17, 2023 101.96 105.19 99.99 103.78 103.78 162,700
Oct 16, 2023 105.23 105.23 100.36 104.06 104.06 264,900
Oct 13, 2023 109.50 109.50 105.87 106.06 106.06 56,400
Oct 12, 2023 107.14 111.82 107.14 109.48 109.48 110,600
Oct 11, 2023 106.84 108.21 106.74 107.80 107.80 110,600
Oct 10, 2023 106.27 109.08 105.74 107.08 107.08 212,000
Oct 9, 2023 107.78 107.94 105.00 106.31 106.31 173,800
Oct 6, 2023 107.31 110.93 107.31 110.65 110.65 48,600
Oct 5, 2023 109.51 110.18 107.85 108.62 108.62 38,900
Oct 4, 2023 107.08 110.16 106.55 109.01 109.01 114,300
Oct 3, 2023 108.67 109.98 104.76 105.61 105.61 111,600
Oct 2, 2023 111.74 113.67 108.54 109.94 109.94 91,400
Sep 29, 2023 111.86 113.32 110.75 112.44 112.44 72,600
Sep 28, 2023 108.77 112.33 108.10 110.77 110.77 63,800
Sep 27, 2023 108.58 109.85 107.47 109.45 109.45 63,500
Sep 26, 2023 110.65 111.13 107.27 107.94 107.94 100,200
Sep 25, 2023 109.47 112.18 109.47 110.61 110.61 113,500
Sep 22, 2023 112.11 112.44 108.99 109.64 109.64 106,600
Sep 21, 2023 110.27 111.42 109.06 110.50 110.50 173,500
Sep 20, 2023 112.92 113.71 111.20 111.67 111.67 84,700
Sep 19, 2023 113.71 113.71 110.88 112.24 112.24 181,000
Sep 18, 2023 112.09 114.03 112.09 113.14 113.14 33,900
Sep 15, 2023 116.27 116.27 112.24 112.47 112.47 98,400
Sep 14, 2023 116.92 118.04 114.67 116.96 116.96 77,700
Sep 13, 2023 116.63 119.35 116.12 117.00 117.00 72,000
Sep 12, 2023 118.11 120.00 117.08 117.08 117.08 40,500
Sep 11, 2023 120.77 120.77 116.43 118.04 118.04 146,800
Sep 8, 2023 120.71 121.33 118.08 119.24 119.24 56,100
Sep 7, 2023 124.88 124.88 118.70 120.61 120.61 161,600
Sep 6, 2023 127.19 129.41 126.24 126.78 126.78 72,800
Sep 5, 2023 126.79 127.42 124.14 127.18 127.18 152,600
Sep 1, 2023 128.91 129.98 126.64 127.76 127.76 181,500
Aug 31, 2023 129.00 129.99 128.01 128.94 128.94 210,700
Aug 30, 2023 127.15 131.51 126.81 129.00 129.00 211,000
Aug 29, 2023 120.64 127.37 120.48 126.33 126.33 295,600
Aug 28, 2023 121.27 123.13 120.42 120.70 120.70 54,900
Aug 25, 2023 120.08 121.49 118.64 121.09 121.09 87,900
Aug 24, 2023 126.00 126.00 120.84 120.97 120.97 78,200
Aug 23, 2023 120.96 125.07 120.96 124.97 124.97 152,300
Aug 22, 2023 121.13 122.59 120.03 120.36 120.36 74,000
Aug 21, 2023 118.31 121.20 118.31 121.13 121.13 118,800
Aug 18, 2023 115.86 119.16 115.86 118.50 118.50 142,400
Aug 17, 2023 117.36 117.65 116.86 117.25 117.25 186,300
Aug 16, 2023 117.74 118.16 116.62 117.54 117.54 90,800
Aug 15, 2023 118.63 118.63 117.40 118.01 118.01 58,300
Aug 14, 2023 116.22 118.72 115.94 118.63 118.63 90,200
Aug 11, 2023 118.11 119.15 116.07 116.96 116.96 57,900
Aug 10, 2023 120.14 122.94 118.59 118.90 118.90 86,900
Aug 9, 2023 121.66 121.66 118.36 119.25 119.25 79,300
Aug 8, 2023 121.28 122.21 119.77 120.61 120.61 118,700
Aug 7, 2023 119.18 122.77 119.18 122.27 122.27 138,500
Aug 4, 2023 120.56 120.73 117.49 118.79 118.79 107,200
Aug 3, 2023 116.94 120.44 113.20 119.55 119.55 219,800
Aug 2, 2023 124.94 124.94 120.00 121.50 121.50 293,900
Aug 1, 2023 123.47 126.48 123.28 126.37 126.37 152,700
Jul 31, 2023 123.71 124.99 123.03 123.94 123.94 197,800
Jul 28, 2023 121.00 124.34 120.18 123.00 123.00 117,400
Jul 27, 2023 117.81 120.99 117.81 119.88 119.88 98,700
Jul 26, 2023 116.23 117.71 114.93 116.01 116.01 113,200
Jul 25, 2023 114.18 116.15 114.18 115.15 115.15 102,100
Jul 24, 2023 114.75 115.92 114.43 115.14 115.14 86,900
Jul 21, 2023 112.79 114.67 112.46 114.62 114.62 177,100
Jul 20, 2023 116.74 116.82 111.58 112.41 112.41 94,300
Jul 19, 2023 120.00 120.40 117.67 118.33 118.33 152,700
Jul 18, 2023 118.86 119.15 115.41 117.44 117.44 65,300
Jul 17, 2023 115.89 118.88 115.89 118.56 118.56 77,200
Jul 14, 2023 114.24 116.67 114.23 115.83 115.83 109,400
Jul 13, 2023 112.64 115.12 112.64 114.16 114.16 111,400
Jul 12, 2023 110.35 112.02 109.84 111.54 111.54 208,400
Jul 11, 2023 112.04 112.04 108.15 109.59 109.59 100,700
Jul 10, 2023 110.85 113.62 110.85 112.38 112.38 95,200
Jul 7, 2023 111.67 114.04 111.06 111.59 111.59 55,500
Jul 6, 2023 111.47 112.08 110.06 111.67 111.67 184,500
Jul 5, 2023 113.11 113.70 111.71 112.50 112.50 126,900
Jul 3, 2023 116.79 117.54 111.01 114.65 114.65 149,600
Jun 30, 2023 115.61 117.97 115.17 117.30 117.30 159,600
Jun 29, 2023 112.20 115.00 111.39 114.37 114.37 105,100
Jun 28, 2023 112.70 114.23 112.20 112.47 112.47 153,600
Jun 27, 2023 111.31 115.06 110.05 114.84 114.84 120,100
Jun 26, 2023 112.65 116.33 110.77 111.35 111.35 286,000
Jun 23, 2023 111.15 113.32 110.66 112.68 112.68 157,500
Jun 22, 2023 111.63 113.12 111.05 112.51 112.51 57,400
Jun 21, 2023 113.05 113.19 110.62 112.06 112.06 102,300
Jun 20, 2023 112.80 113.72 111.51 113.03 113.03 138,800
Jun 16, 2023 115.57 115.58 108.50 112.99 112.99 323,900
Jun 15, 2023 116.26 116.60 114.90 115.93 115.93 158,500
Jun 14, 2023 115.29 117.75 115.05 117.01 117.01 227,100
Jun 13, 2023 118.94 119.61 117.60 118.52 118.52 124,800
Jun 12, 2023 117.21 119.48 116.26 119.00 119.00 150,000
Jun 9, 2023 115.10 117.00 115.10 116.52 116.52 171,600
Jun 8, 2023 115.63 116.49 114.24 114.83 114.83 133,400
Jun 7, 2023 115.19 117.39 114.11 115.08 115.08 139,400
Jun 6, 2023 112.41 115.29 112.30 114.35 114.35 203,400
Jun 5, 2023 111.91 113.11 111.18 112.75 112.75 153,700
Jun 2, 2023 112.00 112.17 108.57 111.91 111.91 185,000
Jun 1, 2023 108.30 111.24 107.73 110.93 110.93 150,500
May 31, 2023 109.00 110.23 107.01 107.99 107.99 182,700
May 30, 2023 111.52 112.39 107.64 109.32 109.32 380,000
May 26, 2023 106.85 112.57 105.59 111.52 111.52 219,200
May 25, 2023 102.82 107.14 102.75 106.21 106.21 161,900
May 24, 2023 98.14 100.88 97.48 100.60 100.60 130,600
May 23, 2023 99.56 99.76 97.83 99.15 99.15 85,900
May 22, 2023 100.83 101.81 100.17 100.23 100.23 68,600
May 19, 2023 99.58 101.43 98.86 100.40 100.40 80,100
May 18, 2023 97.72 100.29 97.60 99.76 99.76 104,200
May 17, 2023 97.11 99.00 97.06 97.14 97.14 119,000
May 16, 2023 95.89 97.29 95.23 96.00 96.00 98,800
May 15, 2023 94.16 97.22 94.16 96.30 96.30 70,900
May 12, 2023 92.03 94.30 89.59 94.12 94.12 68,400
May 11, 2023 93.86 95.94 91.10 93.06 93.06 85,100
May 10, 2023 91.29 92.30 90.74 91.27 91.27 64,600
May 9, 2023 92.35 92.35 90.42 90.85 90.85 69,600
May 8, 2023 93.38 93.56 92.31 93.09 93.09 44,500
May 5, 2023 89.83 93.49 89.83 92.86 92.86 53,700
May 4, 2023 90.16 91.55 88.74 89.47 89.47 109,600
May 3, 2023 89.66 91.64 89.24 90.22 90.22 97,300
May 2, 2023 90.79 90.79 87.85 89.01 89.01 110,500
May 1, 2023 90.77 91.80 90.66 90.74 90.74 90,500
Apr 28, 2023 91.64 92.00 90.02 91.45 91.45 91,700
Apr 27, 2023 92.10 92.51 90.30 91.37 91.37 324,600
Apr 26, 2023 91.12 91.72 90.00 91.03 91.03 243,700
Apr 25, 2023 93.70 93.70 90.21 90.25 90.25 74,000
Apr 24, 2023 94.10 95.44 93.08 93.93 93.93 66,100
Apr 21, 2023 93.47 93.98 92.41 93.37 93.37 55,200
Apr 20, 2023 90.43 93.88 90.26 92.61 92.61 76,200
Apr 19, 2023 91.64 93.70 91.38 92.10 92.10 100,300

Related Tickers

CAMT Camtek Ltd.
74.63
-5.73%
 
ONTO Onto Innovation Inc.
169.99
-4.30%
 
ENTG Entegris, Inc.
123.71
-2.66%
 
VECO Veeco Instruments Inc.
32.72
-2.76%
 
IPGP IPG Photonics Corporation
84.42
-0.20%
 
ICHR Ichor Holdings, Ltd.
37.46
-0.32%
 
PLAB Photronics, Inc.
25.64
-1.72%
 
KLIC Kulicke and Soffa Industries, Inc.
45.15
-2.04%
 
KLAC KLA Corporation
634.35
-1.53%
 
UCTT Ultra Clean Holdings, Inc.
39.92
-1.44%