Skip to main content

Nova Ltd. - Ordinary Shares (NQ: NVMI )

206.60 +9.65 (+4.90%)
Streaming Delayed Price Updated: 11:44 AM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2024 196.95 0 -0.23(-0.12%)
Dec 30, 2024 198.16 200.51 195.26 197.18 101,381 -2.87(-1.43%)
Dec 27, 2024 201.59 201.59 195.01 200.05 83,398 -2.39(-1.18%)
Dec 26, 2024 203.15 205.24 202.16 202.44 95,098 -0.71(-0.35%)
Dec 24, 2024 199.50 204.38 199.50 203.15 135,231 +3.98(+2.00%)
Dec 23, 2024 193.97 199.34 193.97 199.17 61,862 +5.64(+2.91%)
Dec 20, 2024 191.30 196.85 188.76 193.53 82,638 -1.82(-0.93%)
Dec 19, 2024 196.90 197.71 191.40 195.35 156,753 -1.23(-0.63%)
Dec 18, 2024 198.42 207.64 195.01 196.58 241,371 -1.07(-0.54%)
Dec 17, 2024 187.94 201.00 187.94 197.65 245,317 +7.24(+3.80%)
Dec 16, 2024 190.38 193.56 188.68 190.41 122,207 +2.08(+1.10%)
Dec 13, 2024 191.41 193.75 184.77 188.33 109,806 -1.22(-0.64%)
Dec 12, 2024 190.45 191.74 187.86 189.55 77,748 -2.45(-1.28%)
Dec 11, 2024 192.45 193.66 190.47 192.00 151,083 +1.70(+0.89%)
Dec 10, 2024 198.50 199.02 189.12 190.30 150,644 -8.20(-4.13%)
Dec 09, 2024 196.37 204.47 193.51 198.50 353,109 +3.32(+1.70%)
Dec 06, 2024 185.51 195.92 185.00 195.18 259,277 +9.29(+5.00%)
Dec 05, 2024 188.96 188.96 185.23 185.89 172,493 -3.87(-2.04%)
Dec 04, 2024 194.39 195.00 189.34 189.76 222,381 -0.15(-0.08%)
Dec 03, 2024 187.00 191.76 187.00 189.91 160,197 -0.59(-0.31%)
Dec 02, 2024 183.74 192.19 182.38 190.50 214,185 +6.74(+3.67%)
Nov 29, 2024 176.68 186.69 176.68 183.76 163,108 +11.37(+6.60%)
Nov 27, 2024 174.62 174.62 168.03 172.39 292,226 -2.14(-1.23%)
Nov 26, 2024 177.23 178.88 172.99 174.53 136,356 -1.57(-0.89%)
Nov 25, 2024 180.51 182.98 175.31 176.10 166,064 -3.66(-2.04%)
Nov 22, 2024 179.00 181.12 176.62 179.76 132,956 +0.04(+0.02%)
Nov 21, 2024 175.19 181.42 174.14 179.72 402,977 +5.54(+3.18%)
Nov 20, 2024 176.96 177.60 172.98 174.18 455,847 -2.78(-1.57%)
Nov 19, 2024 176.89 178.18 174.66 176.96 180,976 -0.25(-0.14%)
Nov 18, 2024 179.64 179.64 175.59 177.21 177,307 -1.46(-0.82%)
Nov 15, 2024 185.26 185.91 178.23 178.67 285,963 -11.59(-6.09%)
Nov 14, 2024 192.03 193.11 188.03 190.26 230,523 +0.79(+0.42%)
Nov 13, 2024 204.12 205.18 189.30 189.47 392,539 -14.36(-7.05%)
Nov 12, 2024 202.07 207.62 201.30 203.83 202,777 +4.55(+2.28%)
Nov 11, 2024 197.36 200.64 194.08 199.28 245,844 +1.60(+0.81%)
Nov 08, 2024 207.11 208.00 196.19 197.68 336,274 -8.69(-4.21%)
Nov 07, 2024 203.99 207.43 192.63 206.37 409,501 +15.06(+7.87%)
Nov 06, 2024 185.88 191.64 185.88 191.31 272,692 +10.02(+5.53%)
Nov 05, 2024 182.94 184.63 180.90 181.29 200,907 -1.23(-0.67%)
Nov 04, 2024 183.56 186.48 181.33 182.52 137,921 -2.47(-1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.