Nova Ltd (NVMI) Historical Stock Data
179.74 ↑0.81 (0.45%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVMI is up 0.19% a day on average. There have been 14 days where Nova Ltd closed green and 16 days where NVMI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 180.43 | 179.74 | ↓$0.69 (-0.38%) | 176.22 | 180.72 | 68.88K |
2024-03-26 | 182.34 | 178.93 | ↓$3.41 (-1.87%) | 178.09 | 182.90 | 77.55K |
2024-03-25 | 182.36 | 180.87 | ↓$1.49 (-0.82%) | 180.38 | 183.31 | 78.49K |
2024-03-22 | 182.52 | 183.14 | ↑$0.62 (0.34%) | 180.87 | 184.14 | 54.71K |
2024-03-21 | 185.00 | 183.76 | ↓$1.24 (-0.67%) | 183.21 | 188.67 | 167.07K |
2024-03-20 | 176.47 | 181.03 | ↑$4.56 (2.58%) | 175.63 | 181.56 | 173.39K |
2024-03-19 | 169.82 | 176.46 | ↑$6.64 (3.91%) | 168.30 | 176.86 | 205.59K |
2024-03-18 | 170.90 | 170.33 | ↓$0.57 (-0.33%) | 168.56 | 172.65 | 95.25K |
2024-03-15 | 167.81 | 168.93 | ↑$1.12 (0.67%) | 166.39 | 170.75 | 152.26K |
2024-03-14 | 170.63 | 169.65 | ↓$0.98 (-0.57%) | 167.81 | 171.44 | 74.27K |
2024-03-13 | 171.24 | 169.66 | ↓$1.58 (-0.92%) | 168.29 | 171.52 | 116.18K |
2024-03-12 | 169.17 | 172.07 | ↑$2.90 (1.71%) | 168.16 | 172.85 | 188.18K |
2024-03-11 | 169.79 | 168.25 | ↓$1.54 (-0.91%) | 165.24 | 169.79 | 280.95K |
2024-03-08 | 183.12 | 175.33 | ↓$7.79 (-4.25%) | 173.71 | 183.26 | 250.96K |
2024-03-07 | 184.84 | 182.04 | ↓$2.80 (-1.51%) | 181.82 | 186.71 | 250.93K |
2024-03-05 | 185.47 | 182.91 | ↓$2.56 (-1.38%) | 181.15 | 187.41 | 164.96K |
2024-03-04 | 185.58 | 187.67 | ↑$2.09 (1.13%) | 183.50 | 190.51 | 399.22K |
2024-03-01 | 176.78 | 183.66 | ↑$6.88 (3.89%) | 176.78 | 184.75 | 425.68K |
2024-02-29 | 168.24 | 173.45 | ↑$5.21 (3.10%) | 168.19 | 173.49 | 277.65K |
2024-02-28 | 164.47 | 167.40 | ↑$2.93 (1.78%) | 163.88 | 168.23 | 133.95K |
2024-02-27 | 167.65 | 165.28 | ↓$2.37 (-1.41%) | 164.65 | 167.88 | 248.82K |
2024-02-26 | 163.52 | 167.10 | ↑$3.58 (2.19%) | 163.36 | 168.24 | 117.52K |
2024-02-23 | 165.05 | 161.82 | ↓$3.23 (-1.96%) | 161.29 | 166.79 | 78.24K |
2024-02-22 | 163.84 | 164.65 | ↑$0.81 (0.49%) | 161.90 | 166.46 | 101.97K |
2024-02-21 | 159.36 | 158.28 | ↓$1.08 (-0.68%) | 154.54 | 159.65 | 195.60K |
2024-02-20 | 166.48 | 161.64 | ↓$4.84 (-2.91%) | 158.13 | 167.42 | 243.31K |
2024-02-16 | 169.08 | 168.95 | ↓$0.13 (-0.08%) | 166.02 | 170.99 | 142.92K |
2024-02-15 | 163.18 | 166.95 | ↑$3.77 (2.31%) | 162.78 | 172.05 | 249.64K |
2024-02-14 | 154.64 | 157.43 | ↑$2.79 (1.80%) | 154.64 | 158.32 | 154.96K |
2024-02-13 | 152.50 | 153.23 | ↑$0.73 (0.48%) | 151.34 | 155.76 | 101.97K |
Create an account or log in to view more rows.
$NVMI wow! I sold too early
$NVMI buy buy buy!!
$NVMI very nice
$NVMI it's going down??
$NVMI Longs will be rewarded handsomely
$NVMI the price is wrong
$NVMI hope everyone has a good weekend
$NVMI yes
keep going down
let's go
stop stalling
$NVMI nice
$NVMI diversified