Skip to main content
Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
193.53
-1.35 (-0.69%)
At close: Dec 20, 2024, 4:00 PM
193.64
+0.11 (0.06%)
After-hours: Dec 20, 2024, 5:03 PM EST

Nova Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024191.30196.85188.76193.53193.53-0.69%82,638
Dec 19, 2024196.90197.71191.40194.88194.88-0.86%179,712
Dec 18, 2024198.42207.64195.01196.58196.58-0.54%241,373
Dec 17, 2024187.94201.00187.94197.65197.653.80%245,320
Dec 16, 2024190.38193.56188.68190.41190.411.10%122,213
Dec 13, 2024191.41193.75184.77188.33188.33-0.64%109,806
Dec 12, 2024190.45191.74187.86189.55189.55-1.28%77,748
Dec 11, 2024192.45193.67190.47192.00192.000.89%151,083
Dec 10, 2024198.50199.02189.12190.30190.30-4.13%150,671
Dec 9, 2024196.37204.48193.51198.50198.501.70%353,168
Dec 6, 2024185.51195.92185.00195.18195.185.00%259,277
Dec 5, 2024188.96188.96185.23185.89185.89-2.04%172,493
Dec 4, 2024194.39195.00189.34189.76189.76-0.08%222,381
Dec 3, 2024187.00191.76187.00189.91189.91-0.31%160,197
Dec 2, 2024183.74192.19182.38190.50190.503.67%214,186
Nov 29, 2024176.68186.69176.68183.76183.766.60%163,108
Nov 27, 2024174.62174.62168.03172.39172.39-1.23%292,226
Nov 26, 2024177.23178.88172.99174.53174.53-0.89%136,356
Nov 25, 2024180.51182.98175.31176.10176.10-2.04%166,066
Nov 22, 2024179.00181.12176.62179.76179.760.02%132,956
Nov 21, 2024175.19181.42174.14179.72179.723.18%402,977
Nov 20, 2024176.96177.61172.98174.18174.18-1.57%455,847
Nov 19, 2024176.89178.18174.66176.96176.96-0.14%180,976
Nov 18, 2024179.64179.64175.59177.21177.21-0.82%177,307
Nov 15, 2024185.26185.91178.23178.67178.67-6.09%285,963
Nov 14, 2024192.03193.11188.03190.26190.260.42%230,528
Nov 13, 2024204.12205.18189.30189.47189.47-7.05%392,627
Nov 12, 2024202.07207.63201.30203.83203.832.28%202,777
Nov 11, 2024197.36200.64194.08199.28199.280.81%245,844
Nov 8, 2024207.11208.00196.19197.68197.68-4.21%336,274
Nov 7, 2024203.99207.43192.63206.37206.377.87%409,601
Nov 6, 2024185.88191.64185.88191.31191.315.53%272,791
Nov 5, 2024182.94184.63180.90181.29181.29-0.67%200,913
Nov 4, 2024183.56186.48181.33182.52182.52-1.34%137,921
Nov 1, 2024185.76187.99184.32184.99184.99-0.17%118,409
Oct 31, 2024197.28197.28183.08185.30185.30-6.22%182,803
Oct 30, 2024196.54200.29195.86197.58197.58-1.05%195,876
Oct 29, 2024189.06200.02188.24199.67199.675.61%252,745
Oct 28, 2024186.61190.99186.61189.06189.062.62%149,238
Oct 25, 2024184.07186.04182.72184.24184.240.37%113,733
Oct 24, 2024184.60186.82183.28183.56183.560.37%130,981
Oct 23, 2024181.00185.69180.00182.88182.880.24%408,872
Oct 22, 2024185.58188.00182.01182.45182.45-1.92%368,913
Oct 21, 2024187.02188.78184.28186.03186.030.99%385,145
Oct 18, 2024187.48188.60183.94184.21184.21-1.60%376,576
Oct 17, 2024195.16197.69186.63187.20187.20-0.72%410,503
Oct 16, 2024201.88203.44188.00188.57188.57-5.12%321,683
Oct 15, 2024221.46223.40197.50198.74198.74-10.30%236,328
Oct 14, 2024219.79223.18219.79221.56221.562.34%74,619
Oct 11, 2024209.00218.05209.00216.49216.493.05%130,784
Oct 10, 2024207.75210.72203.29210.08210.08-0.30%76,656
Oct 9, 2024208.89210.95205.36210.72210.720.94%74,002
Oct 8, 2024203.89211.27203.45208.76208.764.08%257,074
Oct 7, 2024201.60203.13199.50200.57200.57-1.00%64,230
Oct 4, 2024205.33206.11199.67202.60202.601.46%144,074
Oct 3, 2024197.74202.63197.74199.69199.69-0.21%72,347
Oct 2, 2024196.66203.75196.66200.11200.111.13%84,483
Oct 1, 2024208.66209.91197.08197.88197.88-5.02%153,133
Sep 30, 2024210.89211.83207.08208.34208.34-0.61%274,450
Sep 27, 2024211.25213.27206.82209.61209.61-1.03%127,459
Sep 26, 2024215.98218.93208.11211.79211.795.57%283,756
Sep 25, 2024202.97206.45200.35200.62200.62-1.25%94,424
Sep 24, 2024203.01204.38201.00203.15203.150.98%77,969
Sep 23, 2024204.23206.64200.61201.17201.170.39%161,837
Sep 20, 2024203.23203.40200.11200.39200.39-2.39%218,451
Sep 19, 2024196.64206.92196.61205.30205.306.74%172,997
Sep 18, 2024195.83197.80191.97192.34192.34-1.22%124,986
Sep 17, 2024189.45197.33188.26194.71194.712.87%264,510
Sep 16, 2024197.04198.60186.79189.27189.27-8.44%310,223
Sep 13, 2024207.18209.23203.08206.71206.710.91%53,960
Sep 12, 2024200.59206.98197.10204.84204.841.57%90,708
Sep 11, 2024198.16201.69195.70201.68201.681.85%254,389
Sep 10, 2024198.50199.46195.87198.02198.021.03%125,634
Sep 9, 2024198.56199.48193.92196.01196.01-0.60%151,746
Sep 6, 2024199.50200.67194.33197.20197.20-1.32%296,381
Sep 5, 2024205.31206.18199.46199.83199.83-3.64%146,261
Sep 4, 2024197.66210.35197.02207.37207.372.83%234,131
Sep 3, 2024216.37216.85198.62201.66201.66-9.79%371,552
Aug 30, 2024224.66225.26217.96223.55223.551.45%77,258
Aug 29, 2024224.14230.49220.23220.35220.350.21%189,272
Aug 28, 2024225.04227.63219.74219.89219.89-2.25%135,645
Aug 27, 2024218.73226.37217.30224.95224.952.90%239,560
Aug 26, 2024221.68221.68215.36218.61218.61-1.97%125,571
Aug 23, 2024225.67228.00220.60223.01223.01-0.15%97,213
Aug 22, 2024229.95230.17221.50223.35223.35-2.95%104,307
Aug 21, 2024228.46232.52227.72230.13230.13-0.24%273,338
Aug 20, 2024233.64234.97228.15230.68230.68-1.44%123,111
Aug 19, 2024231.46234.39226.05234.04234.040.48%208,874
Aug 16, 2024233.60236.10229.78232.93232.93-1.47%127,758
Aug 15, 2024229.80236.64227.67236.41236.414.27%214,356
Aug 14, 2024226.04228.56224.62226.72226.72-1.01%354,182
Aug 13, 2024229.33229.74223.01229.03229.032.41%226,223
Aug 12, 2024221.81225.09217.72223.64223.64-0.80%270,139
Aug 9, 2024216.03226.64213.92225.44225.444.26%297,355
Aug 8, 2024201.88216.79201.88216.22216.2219.48%433,870
Aug 7, 2024188.78191.95180.08180.96180.96-0.84%478,868
Aug 6, 2024178.94186.16174.52182.49182.493.56%232,315
Aug 5, 2024161.01177.00158.00176.21176.211.93%406,348
Aug 2, 2024182.83182.83171.01172.87172.87-8.65%328,011
Aug 1, 2024201.70201.70186.11189.23189.23-8.35%286,257