NASDAQ:NVMI
Nova Measuring Instruments Ltd. Stock Price (Quote)
$174.09
-0.250 (-0.143%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $158.48 | $182.92 | Monday, 29th Apr 2024 NVMI stock ended at $174.09. This is 0.143% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $171.50 to a day high of $174.48. |
| 90 days | $142.53 | $190.51 | |
| 52 weeks | $87.85 | $190.51 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $172.32 | $174.48 | $171.50 | $174.09 | 100 578 |
| Apr 26, 2024 | $170.92 | $177.15 | $170.92 | $174.34 | 158 363 |
| Apr 25, 2024 | $166.75 | $171.03 | $164.12 | $170.92 | 83 794 |
| Apr 24, 2024 | $170.00 | $173.14 | $164.84 | $166.57 | 936 428 |
| Apr 23, 2024 | $162.18 | $169.00 | $162.18 | $168.18 | 170 859 |
| Apr 22, 2024 | $161.37 | $163.43 | $159.12 | $162.78 | 136 334 |
| Apr 19, 2024 | $168.20 | $169.82 | $158.48 | $159.92 | 211 167 |
| Apr 18, 2024 | $170.49 | $171.75 | $168.11 | $170.00 | 156 563 |
| Apr 17, 2024 | $175.22 | $175.22 | $166.60 | $170.12 | 137 044 |
| Apr 16, 2024 | $172.18 | $178.57 | $171.18 | $175.99 | 240 081 |
| Apr 15, 2024 | $173.96 | $174.19 | $169.70 | $170.47 | 69 421 |
| Apr 12, 2024 | $173.12 | $173.12 | $167.91 | $170.48 | 101 563 |
| Apr 11, 2024 | $172.97 | $176.61 | $170.30 | $174.80 | 112 836 |
| Apr 10, 2024 | $172.33 | $176.20 | $172.33 | $174.31 | 100 715 |
| Apr 09, 2024 | $180.37 | $180.37 | $172.25 | $174.95 | 114 535 |
| Apr 08, 2024 | $181.00 | $182.00 | $179.19 | $180.33 | 85 072 |
| Apr 05, 2024 | $177.93 | $182.40 | $175.90 | $179.11 | 83 658 |
| Apr 04, 2024 | $178.62 | $182.92 | $174.72 | $176.05 | 160 855 |
| Apr 03, 2024 | $174.18 | $181.12 | $173.88 | $178.93 | 187 461 |
| Apr 02, 2024 | $175.45 | $178.12 | $172.08 | $177.37 | 115 288 |
| Apr 01, 2024 | $177.42 | $181.26 | $177.28 | $178.10 | 188 776 |
| Mar 28, 2024 | $180.42 | $180.42 | $175.95 | $177.38 | 161 379 |
| Mar 27, 2024 | $180.43 | $180.47 | $176.22 | $179.74 | 68 651 |
| Mar 26, 2024 | $182.34 | $182.90 | $178.24 | $178.93 | 77 056 |
| Mar 25, 2024 | $182.36 | $183.31 | $180.50 | $180.87 | 74 475 |
