NVMI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 267.97 | -1.03 | -0.38% | 265.85 | 271.605 | 262.39 | 208,043 |
Feb 13 2025 | 269.00 | 23.57 | 9.60% | 276.58 | 289.90 | 257.0425 | 545,126 |
Feb 12 2025 | 245.43 | -3.66 | -1.47% | 244.68 | 247.99 | 240.12 | 387,792 |
Feb 11 2025 | 249.09 | -4.21 | -1.66% | 251.02 | 255.93 | 247.60 | 167,447 |
Feb 10 2025 | 253.30 | 1.93 | 0.77% | 253.58 | 255.635 | 249.69 | 211,031 |
Feb 07 2025 | 251.37 | -2.39 | -0.94% | 253.90 | 255.13 | 246.00 | 240,763 |
Feb 06 2025 | 253.76 | 5.16 | 2.08% | 248.82 | 257.51 | 246.915 | 188,970 |
Feb 05 2025 | 248.60 | 7.09 | 2.94% | 243.82 | 250.44 | 242.945 | 138,929 |
Feb 04 2025 | 241.51 | -0.65 | -0.27% | 241.18 | 245.54 | 240.5301 | 108,030 |
Feb 03 2025 | 242.16 | -3.02 | -1.23% | 237.43 | 245.465 | 235.46 | 145,973 |
Jan 31 2025 | 245.18 | 3.17 | 1.31% | 242.32 | 254.535 | 243.82 | 210,556 |
Jan 30 2025 | 242.01 | 9.63 | 4.14% | 236.34 | 243.19 | 234.79 | 124,025 |
Jan 29 2025 | 232.38 | 3.29 | 1.44% | 237.24 | 237.81 | 227.68 | 189,314 |
Jan 28 2025 | 229.09 | 6.67 | 3.00% | 224.16 | 229.09 | 219.975 | 239,343 |
Jan 27 2025 | 222.42 | -29.96 | -11.87% | 227.03 | 230.59 | 213.18 | 401,346 |
Jan 24 2025 | 252.38 | -4.50 | -1.75% | 252.58 | 253.975 | 247.6879 | 112,656 |
Jan 23 2025 | 256.88 | 0.00 | 0.00% | 256.88 | 256.88 | 256.88 | 0 |
Jan 22 2025 | 256.88 | -1.61 | -0.62% | 265.19 | 266.13 | 255.01 | 320,026 |
Jan 21 2025 | 258.49 | 13.58 | 5.54% | 256.61 | 259.56 | 249.12 | 640,182 |
Jan 17 2025 | 244.91 | 2.58 | 1.06% | 245.41 | 246.61 | 241.00 | 107,890 |
Jan 16 2025 | 242.33 | 9.67 | 4.16% | 241.60 | 249.01 | 239.14 | 196,734 |
Jan 15 2025 | 232.66 | 3.74 | 1.63% | 231.33 | 235.70 | 228.80 | 307,230 |
Jan 14 2025 | 228.92 | 11.07 | 5.08% | 222.77 | 229.80 | 221.054 | 277,460 |
Jan 13 2025 | 217.85 | 0.13 | 0.06% | 215.00 | 218.30 | 209.68 | 140,633 |
Jan 10 2025 | 217.72 | -1.99 | -0.91% | 215.79 | 219.09 | 210.6579 | 112,735 |
Jan 08 2025 | 219.71 | 3.30 | 1.52% | 218.26 | 219.9799 | 211.834 | 102,550 |
Jan 07 2025 | 216.41 | 1.79 | 0.83% | 222.06 | 223.0099 | 214.63 | 163,603 |
Jan 06 2025 | 214.62 | 9.98 | 4.88% | 218.79 | 220.57 | 213.03 | 423,727 |
Jan 03 2025 | 204.64 | 1.81 | 0.89% | 203.49 | 207.54 | 202.21 | 251,101 |
Jan 02 2025 | 202.83 | 5.88 | 2.99% | 201.03 | 210.50 | 200.40 | 206,417 |
Dec 31 2024 | 196.95 | -0.23 | -0.12% | 197.79 | 199.10 | 195.72 | 72,290 |
Dec 30 2024 | 197.18 | -2.87 | -1.43% | 198.16 | 200.51 | 195.26 | 101,381 |
Dec 27 2024 | 200.05 | -2.39 | -1.18% | 201.59 | 201.59 | 195.0101 | 83,396 |
Dec 26 2024 | 202.44 | -0.71 | -0.35% | 203.15 | 205.24 | 202.16 | 95,098 |
Dec 24 2024 | 203.15 | 3.98 | 2.00% | 200.94 | 204.38 | 199.50 | 135,231 |
Dec 23 2024 | 199.17 | 5.64 | 2.91% | 193.97 | 199.34 | 193.97 | 61,862 |
Dec 20 2024 | 193.53 | -1.35 | -0.69% | 191.30 | 196.852 | 188.7556 | 82,628 |
Dec 19 2024 | 194.88 | -1.70 | -0.86% | 196.90 | 197.71 | 191.3993 | 179,690 |
Dec 18 2024 | 196.58 | -1.07 | -0.54% | 199.47 | 207.64 | 195.01 | 241,371 |
Dec 17 2024 | 197.65 | 7.24 | 3.80% | 187.94 | 201.00 | 187.94 | 245,317 |
Dec 16 2024 | 190.41 | 2.08 | 1.10% | 190.38 | 193.5548 | 188.675 | 122,207 |
Dec 13 2024 | 188.33 | -1.22 | -0.64% | 191.41 | 193.745 | 184.77 | 109,805 |
Dec 12 2024 | 189.55 | -2.45 | -1.28% | 190.45 | 191.74 | 187.86 | 77,748 |
Dec 11 2024 | 192.00 | 1.70 | 0.89% | 192.45 | 193.665 | 190.47 | 151,083 |
Dec 10 2024 | 190.30 | -8.20 | -4.13% | 198.83 | 199.02 | 189.115 | 150,644 |
Dec 09 2024 | 198.50 | 3.32 | 1.70% | 196.37 | 204.475 | 193.51 | 353,110 |
Dec 06 2024 | 195.18 | 9.29 | 5.00% | 185.51 | 195.92 | 185.00 | 259,276 |
Dec 05 2024 | 185.89 | -3.87 | -2.04% | 188.96 | 188.96 | 185.23 | 172,493 |
Dec 04 2024 | 189.76 | -0.15 | -0.08% | 194.39 | 195.00 | 189.34 | 222,381 |
Dec 03 2024 | 189.91 | -0.59 | -0.31% | 188.13 | 191.76 | 187.00 | 160,197 |
Dec 02 2024 | 190.50 | 6.74 | 3.67% | 183.74 | 192.19 | 182.375 | 214,185 |
Nov 29 2024 | 183.76 | 11.37 | 6.60% | 176.68 | 186.69 | 176.68 | 163,108 |
Nov 27 2024 | 172.39 | -2.14 | -1.23% | 174.62 | 174.62 | 168.03 | 292,126 |
Nov 26 2024 | 174.53 | -1.57 | -0.89% | 177.23 | 178.8773 | 172.985 | 136,356 |
Nov 25 2024 | 176.10 | -3.66 | -2.04% | 180.51 | 181.06 | 175.31 | 161,718 |
Nov 22 2024 | 179.76 | 0.04 | 0.02% | 179.00 | 181.1198 | 176.62 | 132,956 |
Nov 21 2024 | 179.72 | 5.54 | 3.18% | 175.19 | 181.42 | 173.85 | 402,977 |
Nov 20 2024 | 174.18 | -2.78 | -1.57% | 176.96 | 177.605 | 172.98 | 455,847 |
Nov 19 2024 | 176.96 | -0.25 | -0.14% | 176.89 | 178.18 | 174.66 | 180,976 |