Home

Nova Ltd. - Ordinary Shares (NVMI)

160.16
-12.03 (-6.99%)
NASDAQ · Last Trade: Apr 5th, 5:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nova Ltd. - Ordinary Shares (NVMI)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025165.01168.02154.00160.16339,519160.16
4/03/2025180.93181.79171.31172.19298,767172.19
4/02/2025182.26193.26182.09191.68254,427191.68
4/01/2025184.30185.68177.88184.90327,287184.90
3/31/2025182.01184.50177.87184.33229,227184.33
3/28/2025192.00194.65184.24186.43170,027186.43
3/27/2025199.33199.33192.64192.83348,473192.83
3/26/2025199.26201.42196.66201.04299,393201.04
3/25/2025203.90205.64197.96201.37198,772201.37
3/24/2025199.77206.81199.40203.74314,220203.74
3/21/2025196.44201.86195.44196.76174,717196.76
3/20/2025192.19202.00192.19200.96235,690200.96
3/19/2025199.49199.98194.60195.47362,703195.47
3/18/2025202.05202.30193.02198.25487,410198.25
3/17/2025212.84217.43205.11206.27333,977206.27
3/14/2025218.86222.39217.64219.13343,484219.13
3/13/2025222.48225.76213.86215.22306,950215.22
3/12/2025218.85225.28213.59224.75366,022224.75
3/11/2025213.14217.43205.15211.64336,879211.64
3/10/2025218.69221.90208.39212.69299,478212.69
3/07/2025216.00227.20212.98226.02313,184226.02
3/06/2025220.09220.09211.84215.62338,015215.62
3/05/2025223.57227.42218.12227.33340,514227.33
3/04/2025219.73227.89215.48223.52519,854223.52
3/03/2025244.00244.50223.56228.06377,095228.06
2/28/2025241.63241.63227.65239.18329,044239.18
2/27/2025254.84255.44235.40239.15568,716239.15
2/26/2025251.90257.65249.68252.65347,032252.65
2/25/2025256.86256.86247.18250.43298,336250.43
2/24/2025268.76268.95257.22259.15294,062259.15
2/21/2025272.50275.36265.77268.83239,679268.83
2/20/2025276.06278.62269.08273.65224,215273.65
2/19/2025272.87275.62270.44273.08484,838273.08
2/18/2025278.73282.00272.38273.07333,117273.07
2/14/2025265.85271.61262.39267.97208,045267.97
2/13/2025276.58289.90257.04269.00545,126269.00
2/12/2025244.68247.99240.12245.43387,792245.43
2/11/2025251.02255.93247.60249.09167,347249.09
2/10/2025253.58255.63249.69253.30211,031253.30
2/07/2025253.90255.13246.00251.37240,763251.37
2/06/2025248.82257.51246.91253.76188,970253.76
2/05/2025243.67250.44242.94248.60138,929248.60
2/04/2025241.18245.54240.53241.51108,030241.51
2/03/2025236.35245.47235.46242.16145,964242.16
1/31/2025242.32255.26242.32245.18210,896245.18
1/30/2025236.34243.19234.79242.01127,044242.01
1/29/2025237.24237.81227.68232.38189,314232.38
1/28/2025224.16229.09219.97229.09243,627229.09
1/27/2025227.03230.59213.18222.42408,843222.42
1/24/2025252.58253.97247.69252.38112,691252.38
1/23/2025252.83253.54250.00251.81147,450251.81
1/22/2025265.19266.13255.01256.88342,839256.88
1/21/2025256.61259.56249.12258.49643,292258.49
1/17/2025245.41246.50241.00244.91107,905244.91
1/16/2025241.60249.01239.14242.33196,734242.33
1/15/2025231.00235.70228.80232.66307,230232.66
1/14/2025222.77229.80221.05228.92277,459228.92
1/13/2025215.00218.30209.68217.85140,633217.85
1/10/2025215.79219.09210.66217.72112,735217.72
1/08/2025218.06219.98211.83219.71103,756219.71
1/07/2025222.06223.01214.63216.41163,603216.41
1/06/2025218.79220.57213.03214.62425,213214.62