Nova Ltd. (NVMI)
NASDAQ: NVMI · Real-Time Price · USD
211.79
+11.17 (5.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 202.97 | 206.45 | 200.35 | 200.62 | 200.62 | -1.25% | 94,424 |
| Sep 24, 2024 | 203.01 | 204.38 | 201.00 | 203.15 | 203.15 | 0.98% | 77,969 |
| Sep 23, 2024 | 204.23 | 206.64 | 200.61 | 201.17 | 201.17 | 0.39% | 161,837 |
| Sep 20, 2024 | 203.23 | 203.40 | 200.11 | 200.39 | 200.39 | -2.39% | 218,451 |
| Sep 19, 2024 | 196.64 | 206.92 | 196.61 | 205.30 | 205.30 | 6.74% | 172,997 |
| Sep 18, 2024 | 195.83 | 197.80 | 191.97 | 192.34 | 192.34 | -1.22% | 124,986 |
| Sep 17, 2024 | 189.45 | 197.33 | 188.26 | 194.71 | 194.71 | 2.87% | 264,510 |
| Sep 16, 2024 | 197.04 | 198.60 | 186.79 | 189.27 | 189.27 | -8.44% | 310,223 |
| Sep 13, 2024 | 207.18 | 209.23 | 203.08 | 206.71 | 206.71 | 0.91% | 53,960 |
| Sep 12, 2024 | 200.59 | 206.98 | 197.10 | 204.84 | 204.84 | 1.57% | 90,708 |
| Sep 11, 2024 | 198.16 | 201.69 | 195.70 | 201.68 | 201.68 | 1.85% | 254,389 |
| Sep 10, 2024 | 198.50 | 199.46 | 195.87 | 198.02 | 198.02 | 1.03% | 125,634 |
| Sep 9, 2024 | 198.56 | 199.48 | 193.92 | 196.01 | 196.01 | -0.60% | 151,746 |
| Sep 6, 2024 | 199.50 | 200.67 | 194.33 | 197.20 | 197.20 | -1.32% | 296,381 |
| Sep 5, 2024 | 205.31 | 206.18 | 199.46 | 199.83 | 199.83 | -3.64% | 146,261 |
| Sep 4, 2024 | 197.66 | 210.35 | 197.02 | 207.37 | 207.37 | 2.83% | 234,131 |
| Sep 3, 2024 | 216.37 | 216.85 | 198.62 | 201.66 | 201.66 | -9.79% | 371,552 |
| Aug 30, 2024 | 224.66 | 225.26 | 217.96 | 223.55 | 223.55 | 1.45% | 77,258 |
| Aug 29, 2024 | 224.14 | 230.49 | 220.23 | 220.35 | 220.35 | 0.21% | 189,272 |
| Aug 28, 2024 | 225.04 | 227.63 | 219.74 | 219.89 | 219.89 | -2.25% | 135,645 |
| Aug 27, 2024 | 218.73 | 226.37 | 217.30 | 224.95 | 224.95 | 2.90% | 239,560 |
| Aug 26, 2024 | 221.68 | 221.68 | 215.36 | 218.61 | 218.61 | -1.97% | 125,571 |
| Aug 23, 2024 | 225.67 | 228.00 | 220.60 | 223.01 | 223.01 | -0.15% | 97,213 |
| Aug 22, 2024 | 229.95 | 230.17 | 221.50 | 223.35 | 223.35 | -2.95% | 104,307 |
| Aug 21, 2024 | 228.46 | 232.52 | 227.72 | 230.13 | 230.13 | -0.24% | 273,338 |
| Aug 20, 2024 | 233.64 | 234.97 | 228.15 | 230.68 | 230.68 | -1.44% | 123,111 |
| Aug 19, 2024 | 231.46 | 234.39 | 226.05 | 234.04 | 234.04 | 0.48% | 208,874 |
| Aug 16, 2024 | 233.60 | 236.10 | 229.78 | 232.93 | 232.93 | -1.47% | 127,758 |
| Aug 15, 2024 | 229.80 | 236.64 | 227.67 | 236.41 | 236.41 | 4.27% | 214,356 |
| Aug 14, 2024 | 226.04 | 228.56 | 224.62 | 226.72 | 226.72 | -1.01% | 354,182 |
| Aug 13, 2024 | 229.33 | 229.74 | 223.01 | 229.03 | 229.03 | 2.41% | 226,223 |
| Aug 12, 2024 | 221.81 | 225.09 | 217.72 | 223.64 | 223.64 | -0.80% | 270,139 |
| Aug 9, 2024 | 216.03 | 226.64 | 213.92 | 225.44 | 225.44 | 4.26% | 297,355 |
| Aug 8, 2024 | 201.88 | 216.79 | 201.88 | 216.22 | 216.22 | 19.48% | 433,870 |
| Aug 7, 2024 | 188.78 | 191.95 | 180.08 | 180.96 | 180.96 | -0.84% | 478,868 |
| Aug 6, 2024 | 178.94 | 186.16 | 174.52 | 182.49 | 182.49 | 3.56% | 232,315 |
| Aug 5, 2024 | 161.01 | 177.00 | 158.00 | 176.21 | 176.21 | 1.93% | 406,348 |
| Aug 2, 2024 | 182.83 | 182.83 | 171.01 | 172.87 | 172.87 | -8.65% | 328,011 |
| Aug 1, 2024 | 201.70 | 201.70 | 186.11 | 189.23 | 189.23 | -8.35% | 286,257 |
| Jul 31, 2024 | 202.51 | 207.13 | 202.00 | 206.47 | 206.47 | 4.48% | 172,088 |
| Jul 30, 2024 | 202.89 | 202.89 | 194.66 | 197.62 | 197.62 | -1.87% | 175,434 |
| Jul 29, 2024 | 199.87 | 206.77 | 198.58 | 201.38 | 201.38 | 1.40% | 237,230 |
| Jul 26, 2024 | 200.88 | 202.54 | 195.66 | 198.60 | 198.60 | 0.72% | 184,735 |
| Jul 25, 2024 | 206.13 | 206.66 | 197.04 | 197.18 | 197.18 | -4.13% | 231,202 |
| Jul 24, 2024 | 214.13 | 214.13 | 205.10 | 205.67 | 205.67 | -5.21% | 132,765 |
| Jul 23, 2024 | 212.85 | 220.63 | 212.85 | 216.98 | 216.98 | 0.77% | 230,834 |
| Jul 22, 2024 | 206.87 | 218.02 | 206.87 | 215.32 | 215.32 | 5.77% | 211,984 |
| Jul 19, 2024 | 208.50 | 209.40 | 202.77 | 203.58 | 203.58 | -1.39% | 167,868 |
| Jul 18, 2024 | 214.02 | 214.02 | 198.14 | 206.46 | 206.46 | -1.60% | 312,210 |
| Jul 17, 2024 | 232.39 | 233.30 | 209.22 | 209.83 | 209.83 | -13.19% | 478,250 |
| Jul 16, 2024 | 239.64 | 242.15 | 237.13 | 241.71 | 241.71 | 0.61% | 108,014 |
| Jul 15, 2024 | 239.67 | 242.18 | 238.94 | 240.25 | 240.25 | 1.84% | 124,476 |
| Jul 12, 2024 | 231.47 | 239.98 | 231.47 | 235.92 | 235.92 | 1.80% | 133,740 |
| Jul 11, 2024 | 241.95 | 241.95 | 229.45 | 231.74 | 231.74 | -4.41% | 199,829 |
| Jul 10, 2024 | 246.87 | 247.21 | 241.07 | 242.44 | 242.44 | -0.84% | 305,434 |
| Jul 9, 2024 | 242.97 | 246.34 | 241.39 | 244.49 | 244.49 | 1.92% | 118,967 |
| Jul 8, 2024 | 241.19 | 244.97 | 237.89 | 239.89 | 239.89 | 0.57% | 229,350 |
| Jul 5, 2024 | 238.09 | 240.99 | 237.61 | 238.53 | 238.53 | -0.03% | 52,620 |
| Jul 3, 2024 | 236.20 | 240.33 | 236.01 | 238.59 | 238.59 | 1.29% | 66,628 |
| Jul 2, 2024 | 234.10 | 238.70 | 229.41 | 235.54 | 235.54 | 1.16% | 186,479 |
| Jul 1, 2024 | 234.92 | 235.86 | 227.05 | 232.85 | 232.85 | -0.72% | 188,834 |
| Jun 28, 2024 | 237.74 | 242.76 | 233.24 | 234.53 | 234.53 | -0.27% | 93,487 |
| Jun 27, 2024 | 230.94 | 239.17 | 230.94 | 235.17 | 235.17 | 2.02% | 155,396 |
| Jun 26, 2024 | 233.03 | 237.15 | 230.16 | 230.52 | 230.52 | -1.55% | 134,055 |
| Jun 25, 2024 | 224.48 | 235.93 | 224.15 | 234.15 | 234.15 | 4.47% | 215,717 |
| Jun 24, 2024 | 227.46 | 227.97 | 221.64 | 224.14 | 224.14 | -2.08% | 294,905 |
| Jun 21, 2024 | 231.78 | 231.78 | 225.00 | 228.90 | 228.90 | -1.66% | 175,953 |
| Jun 20, 2024 | 237.59 | 237.97 | 230.06 | 232.77 | 232.77 | -3.46% | 360,680 |
| Jun 18, 2024 | 239.45 | 242.93 | 237.36 | 241.11 | 241.11 | 0.84% | 197,219 |
| Jun 17, 2024 | 235.98 | 242.02 | 234.26 | 239.09 | 239.09 | 0.47% | 312,174 |
| Jun 14, 2024 | 236.58 | 239.84 | 235.21 | 237.98 | 237.98 | 0.28% | 112,119 |
| Jun 13, 2024 | 233.27 | 239.31 | 232.35 | 237.31 | 237.31 | 1.03% | 216,878 |
| Jun 12, 2024 | 227.87 | 235.00 | 226.45 | 234.88 | 234.88 | 4.47% | 127,143 |
| Jun 11, 2024 | 224.77 | 225.43 | 219.23 | 224.83 | 224.83 | -0.18% | 82,484 |
| Jun 10, 2024 | 219.00 | 226.38 | 218.24 | 225.23 | 225.23 | 2.61% | 202,375 |
| Jun 7, 2024 | 220.40 | 223.27 | 216.68 | 219.50 | 219.50 | -0.14% | 125,337 |
| Jun 6, 2024 | 219.85 | 223.44 | 218.08 | 219.80 | 219.80 | 0.59% | 192,836 |
| Jun 5, 2024 | 210.67 | 218.69 | 208.37 | 218.52 | 218.52 | 5.27% | 291,097 |
| Jun 4, 2024 | 214.37 | 214.72 | 203.75 | 207.59 | 207.59 | -2.59% | 126,957 |
| Jun 3, 2024 | 209.99 | 213.49 | 204.73 | 213.11 | 213.11 | 2.14% | 171,551 |
| May 31, 2024 | 212.15 | 212.50 | 203.00 | 208.65 | 208.65 | -1.41% | 235,311 |
| May 30, 2024 | 216.35 | 216.94 | 211.07 | 211.64 | 211.64 | -2.01% | 118,714 |
| May 29, 2024 | 216.54 | 217.88 | 215.00 | 215.99 | 215.99 | -1.42% | 131,643 |
| May 28, 2024 | 216.15 | 219.74 | 213.70 | 219.11 | 219.11 | 2.57% | 118,349 |
| May 24, 2024 | 211.99 | 217.57 | 210.35 | 213.61 | 213.61 | 1.35% | 181,677 |
| May 23, 2024 | 211.71 | 217.30 | 209.10 | 210.77 | 210.77 | 1.39% | 291,394 |
| May 22, 2024 | 204.76 | 209.65 | 204.76 | 207.88 | 207.88 | 1.86% | 165,786 |
| May 21, 2024 | 203.17 | 206.79 | 201.67 | 204.09 | 204.09 | 0.33% | 125,490 |
| May 20, 2024 | 196.35 | 205.16 | 196.35 | 203.41 | 203.41 | 3.66% | 116,198 |
| May 17, 2024 | 195.53 | 197.21 | 193.19 | 196.23 | 196.23 | 0.88% | 171,579 |
| May 16, 2024 | 197.98 | 198.24 | 193.26 | 194.52 | 194.52 | -3.77% | 213,909 |
| May 15, 2024 | 200.00 | 203.02 | 198.28 | 202.15 | 202.15 | 1.08% | 116,245 |
| May 14, 2024 | 195.16 | 200.09 | 193.19 | 200.00 | 200.00 | 3.36% | 131,977 |
| May 13, 2024 | 193.00 | 195.60 | 190.82 | 193.50 | 193.50 | - | 118,217 |
| May 10, 2024 | 194.09 | 196.84 | 189.50 | 193.50 | 193.50 | 0.19% | 165,058 |
| May 9, 2024 | 186.65 | 198.71 | 183.64 | 193.14 | 193.14 | 6.64% | 491,917 |
| May 8, 2024 | 182.33 | 183.95 | 178.29 | 181.12 | 181.12 | -1.31% | 218,163 |
| May 7, 2024 | 182.72 | 185.77 | 181.54 | 183.53 | 183.53 | 0.79% | 168,143 |
| May 6, 2024 | 178.85 | 182.78 | 177.80 | 182.10 | 182.10 | 2.14% | 128,995 |
| May 3, 2024 | 177.53 | 181.63 | 175.23 | 178.29 | 178.29 | 2.34% | 209,990 |