|
 Novellus Systems - [Ticker: NVLS] |     | | Last Trade | 2.40 | Last Trade Time | 2017-07-24 - 20:00:00 | | Variation | +0.05 (+2.13%) | Open | 2.35 | | High | 2.44 | Low | 2.33 | | Volume | 25,377 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 2.35 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NVLS quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,611,900 | 125.81 | 125.81 | 114.00 | 123.31 | 00:00:00 | | 2000-01-04 | 4,678,500 | 118.63 | 127.75 | 118.56 | 122.12 | 00:00:00 | | 2000-01-05 | 4,382,700 | 121.37 | 122.00 | 115.88 | 119.31 | 00:00:00 | | 2000-01-06 | 4,539,900 | 117.53 | 121.44 | 114.13 | 117.81 | 00:00:00 | | 2000-01-07 | 4,072,200 | 117.75 | 125.12 | 114.75 | 124.88 | 00:00:00 | | 2000-01-10 | 8,382,300 | 128.06 | 142.50 | 127.63 | 138.56 | 00:00:00 | | 2000-01-11 | 5,831,700 | 135.88 | 145.63 | 131.12 | 133.75 | 00:00:00 | | 2000-01-12 | 6,282,900 | 134.75 | 143.50 | 130.37 | 141.31 | 00:00:00 | | 2000-01-13 | 3,572,700 | 140.44 | 145.00 | 138.25 | 142.81 | 00:00:00 | | 2000-01-14 | 15,459,600 | 150.00 | 159.88 | 147.88 | 155.44 | 00:00:00 | | 2000-01-18 | 5,208,200 | 50.81 | 53.25 | 50.25 | 52.19 | 00:00:00 | | 2000-01-19 | 6,631,200 | 52.37 | 54.62 | 50.62 | 52.69 | 00:00:00 | | 2000-01-20 | 4,565,900 | 54.13 | 57.44 | 52.81 | 57.25 | 00:00:00 | | 2000-01-21 | 5,202,000 | 56.38 | 57.13 | 50.62 | 51.56 | 00:00:00 | | 2000-01-24 | 3,585,500 | 52.94 | 55.75 | 50.94 | 51.13 | 00:00:00 | | 2000-01-25 | 3,186,300 | 53.69 | 53.81 | 49.37 | 53.44 | 00:00:00 | | 2000-01-26 | 3,428,900 | 54.00 | 55.00 | 48.69 | 49.81 | 00:00:00 | | 2000-01-27 | 4,358,900 | 50.06 | 50.94 | 45.50 | 46.81 | 00:00:00 | | 2000-01-28 | 2,644,400 | 45.94 | 49.12 | 45.50 | 46.37 | 00:00:00 | | 2000-01-31 | 2,497,000 | 46.00 | 49.50 | 45.75 | 49.12 | 00:00:00 | | 2000-02-01 | 3,581,400 | 49.25 | 52.00 | 47.31 | 51.88 | 00:00:00 | | 2000-02-02 | 3,640,500 | 52.00 | 55.00 | 51.38 | 53.44 | 00:00:00 | | 2000-02-03 | 2,773,700 | 54.00 | 55.06 | 52.88 | 54.81 | 00:00:00 | | 2000-02-04 | 4,593,000 | 54.81 | 54.81 | 52.63 | 53.31 | 00:00:00 | | 2000-02-07 | 2,611,700 | 53.12 | 54.88 | 51.62 | 54.19 | 00:00:00 | | 2000-02-08 | 2,730,900 | 55.00 | 55.75 | 51.75 | 54.00 | 00:00:00 | | 2000-02-09 | 2,129,000 | 53.94 | 55.88 | 52.50 | 53.25 | 00:00:00 | | 2000-02-10 | 3,723,200 | 52.94 | 60.00 | 52.63 | 59.75 | 00:00:00 | | 2000-02-11 | 5,218,000 | 59.62 | 59.75 | 53.38 | 54.25 | 00:00:00 | | 2000-02-14 | 2,897,800 | 56.00 | 56.50 | 53.00 | 54.00 | 00:00:00 | | 2000-02-15 | 3,610,700 | 54.25 | 55.19 | 50.75 | 55.06 | 00:00:00 | | 2000-02-16 | 3,445,200 | 56.19 | 57.62 | 53.62 | 54.81 | 00:00:00 | | 2000-02-17 | 4,606,400 | 55.81 | 57.19 | 53.50 | 55.81 | 00:00:00 | | 2000-02-18 | 3,299,600 | 54.31 | 55.06 | 51.13 | 51.50 | 00:00:00 | | 2000-02-22 | 3,447,900 | 53.00 | 53.75 | 49.75 | 53.06 | 00:00:00 | | 2000-02-23 | 33,179 | 53.69 | 56.50 | 53.50 | 54.88 | 00:00:00 | | 2000-02-24 | 3,255,100 | 56.19 | 57.81 | 54.19 | 55.44 | 00:00:00 | | 2000-02-25 | 2,450,000 | 56.50 | 57.13 | 53.00 | 53.12 | 00:00:00 | | 2000-02-28 | 2,831,400 | 52.94 | 56.12 | 51.62 | 55.50 | 00:00:00 | | 2000-02-29 | 4,873,100 | 57.00 | 61.12 | 56.94 | 59.31 | 00:00:00 | | 2000-03-01 | 4,100,300 | 61.94 | 63.50 | 59.25 | 59.69 | 00:00:00 | | 2000-03-02 | 3,163,100 | 63.00 | 64.88 | 60.38 | 60.50 | 00:00:00 | | 2000-03-03 | 3,771,000 | 60.69 | 63.75 | 59.62 | 62.81 | 00:00:00 | | 2000-03-06 | 2,723,400 | 64.12 | 67.94 | 63.31 | 64.25 | 00:00:00 | | 2000-03-07 | 3,045,900 | 66.13 | 68.94 | 63.88 | 64.75 | 00:00:00 | | 2000-03-08 | 3,849,500 | 65.31 | 65.38 | 59.56 | 63.44 | 00:00:00 | | 2000-03-09 | 2,271,200 | 63.44 | 66.25 | 61.44 | 65.25 | 00:00:00 | | 2000-03-10 | 3,181,300 | 65.00 | 70.25 | 64.94 | 69.94 | 00:00:00 | | 2000-03-13 | 2,399,200 | 65.50 | 67.50 | 64.12 | 66.03 | 00:00:00 | | 2000-03-14 | 2,179,400 | 66.44 | 68.25 | 61.75 | 62.16 | 00:00:00 | | 2000-03-15 | 4,808,000 | 62.56 | 62.56 | 56.25 | 56.69 | 00:00:00 | | 2000-03-16 | 4,461,000 | 58.75 | 60.00 | 53.25 | 58.94 | 00:00:00 | | 2000-03-17 | 3,662,500 | 57.75 | 62.12 | 57.69 | 60.06 | 00:00:00 | | 2000-03-20 | 2,908,100 | 61.00 | 64.37 | 59.75 | 61.44 | 00:00:00 | | 2000-03-21 | 2,528,500 | 62.00 | 62.25 | 56.75 | 61.75 | 00:00:00 | | 2000-03-22 | 2,833,900 | 62.56 | 65.00 | 61.25 | 64.00 | 00:00:00 | | 2000-03-23 | 2,032,300 | 64.88 | 65.00 | 61.25 | 62.06 | 00:00:00 | | 2000-03-24 | 2,694,700 | 63.50 | 66.02 | 63.00 | 63.88 | 00:00:00 | | 2000-03-27 | 2,786,000 | 64.06 | 64.37 | 61.06 | 61.75 | 00:00:00 | | 2000-03-28 | 2,877,000 | 61.50 | 62.00 | 57.19 | 57.94 | 00:00:00 | | 2000-03-29 | 5,519,100 | 58.00 | 58.25 | 51.88 | 53.69 | 00:00:00 | | 2000-03-30 | 3,970,000 | 52.12 | 56.87 | 50.38 | 51.75 | 00:00:00 | | 2000-03-31 | 3,797,200 | 53.50 | 56.50 | 50.00 | 56.12 | 00:00:00 | | 2000-04-03 | 6,854,800 | 55.27 | 55.44 | 45.00 | 45.62 | 00:00:00 | | 2000-04-04 | 12,800,200 | 48.13 | 50.50 | 40.56 | 50.25 | 00:00:00 | | 2000-04-05 | 8,176,600 | 48.50 | 55.25 | 47.87 | 52.88 | 00:00:00 | | 2000-04-06 | 5,105,700 | 53.00 | 54.13 | 51.00 | 53.25 | 00:00:00 | | 2000-04-07 | 5,080,600 | 54.25 | 58.75 | 54.13 | 58.50 | 00:00:00 | | 2000-04-10 | 4,240,100 | 58.94 | 59.44 | 51.94 | 53.50 | 00:00:00 | | 2000-04-11 | 4,973,700 | 51.88 | 58.00 | 50.00 | 55.12 | 00:00:00 | | 2000-04-12 | 3,423,500 | 57.00 | 58.00 | 50.25 | 50.44 | 00:00:00 | | 2000-04-13 | 3,965,900 | 52.50 | 54.56 | 47.00 | 47.06 | 00:00:00 | | 2000-04-14 | 6,256,200 | 47.19 | 47.19 | 40.12 | 40.75 | 00:00:00 | | 2000-04-17 | 6,426,800 | 40.12 | 53.56 | 40.00 | 53.50 | 00:00:00 | | 2000-04-18 | 10,462,500 | 56.12 | 61.37 | 55.12 | 60.69 | 00:00:00 | | 2000-04-19 | 6,315,100 | 58.75 | 59.12 | 55.63 | 57.50 | 00:00:00 | | 2000-04-20 | 3,746,800 | 57.06 | 57.81 | 52.75 | 54.94 | 00:00:00 | | 2000-04-24 | 2,964,700 | 51.06 | 55.69 | 51.00 | 54.50 | 00:00:00 | | 2000-04-25 | 3,059,600 | 56.12 | 57.75 | 55.37 | 57.44 | 00:00:00 | | 2000-04-26 | 6,926,700 | 58.19 | 60.19 | 57.38 | 59.69 | 00:00:00 | | 2000-04-27 | 8,342,600 | 57.00 | 69.13 | 56.00 | 65.06 | 00:00:00 | | 2000-04-28 | 5,387,200 | 65.87 | 69.25 | 65.38 | 66.69 | 00:00:00 | | 2000-05-01 | 4,051,500 | 67.69 | 69.50 | 63.25 | 65.25 | 00:00:00 | | 2000-05-02 | 3,847,200 | 64.75 | 68.62 | 64.50 | 64.69 | 00:00:00 | | 2000-05-03 | 4,423,900 | 64.12 | 64.12 | 58.25 | 60.94 | 00:00:00 | | 2000-05-04 | 2,930,200 | 61.44 | 64.75 | 60.50 | 64.00 | 00:00:00 | | 2000-05-05 | 1,933,700 | 63.69 | 66.06 | 63.62 | 64.44 | 00:00:00 | | 2000-05-08 | 1,787,200 | 64.06 | 64.50 | 59.75 | 59.81 | 00:00:00 | | 2000-05-09 | 3,545,000 | 60.56 | 61.00 | 55.00 | 55.75 | 00:00:00 | | 2000-05-10 | 5,643,400 | 55.31 | 55.37 | 49.00 | 49.81 | 00:00:00 | | 2000-05-11 | 6,664,300 | 51.13 | 51.50 | 47.62 | 49.44 | 00:00:00 | | 2000-05-12 | 3,583,200 | 51.13 | 53.00 | 48.50 | 49.12 | 00:00:00 | | 2000-05-15 | 6,808,000 | 49.12 | 50.50 | 45.00 | 47.87 | 00:00:00 | | 2000-05-16 | 6,083,300 | 49.94 | 51.75 | 47.87 | 51.19 | 00:00:00 | | 2000-05-17 | 4,861,700 | 50.00 | 53.56 | 49.81 | 51.31 | 00:00:00 | | 2000-05-18 | 2,525,400 | 52.06 | 52.06 | 48.62 | 48.62 | 00:00:00 | | 2000-05-19 | 3,550,900 | 48.00 | 48.50 | 45.06 | 46.94 | 00:00:00 | | 2000-05-22 | 5,742,400 | 46.19 | 46.50 | 40.00 | 45.06 | 00:00:00 | | 2000-05-23 | 5,843,700 | 44.75 | 46.25 | 40.00 | 40.06 | 00:00:00 | | 2000-05-24 | 6,799,600 | 40.00 | 43.56 | 36.75 | 43.12 | 00:00:00 | | 2000-05-25 | 4,165,200 | 43.75 | 46.25 | 41.12 | 41.44 | 00:00:00 | | 2000-05-26 | 1,866,100 | 42.25 | 42.42 | 39.62 | 40.88 | 00:00:00 | | 2000-05-30 | 3,679,000 | 43.63 | 46.37 | 43.00 | 46.31 | 00:00:00 | | 2000-05-31 | 4,740,600 | 46.06 | 49.88 | 46.00 | 48.19 | 00:00:00 | | 2000-06-01 | 3,185,000 | 49.56 | 52.06 | 49.25 | 52.00 | 00:00:00 | | 2000-06-02 | 46,238 | 55.88 | 57.44 | 54.63 | 57.06 | 00:00:00 | | 2000-06-05 | 2,578,400 | 56.38 | 58.12 | 54.00 | 55.89 | 00:00:00 | | 2000-06-06 | 2,660,200 | 55.19 | 56.00 | 52.06 | 52.38 | 00:00:00 | | 2000-06-07 | 2,430,300 | 52.50 | 54.94 | 51.69 | 54.94 | 00:00:00 | | 2000-06-08 | 1,503,200 | 55.00 | 56.38 | 53.75 | 54.75 | 00:00:00 | | 2000-06-09 | 12,175 | 55.75 | 56.00 | 54.50 | 55.06 | 00:00:00 | | 2000-06-12 | 2,536,100 | 54.94 | 55.38 | 51.44 | 51.56 | 00:00:00 | | 2000-06-13 | 3,223,700 | 50.44 | 51.56 | 48.88 | 51.56 | 00:00:00 | | 2000-06-14 | 10,697,500 | 56.75 | 58.19 | 54.88 | 55.44 | 00:00:00 | | 2000-06-15 | 5,414,600 | 55.50 | 56.19 | 52.81 | 55.06 | 00:00:00 | | 2000-06-16 | 23,947,000 | 56.39 | 57.38 | 53.00 | 54.50 | 00:00:00 | | 2000-06-19 | 5,441,500 | 54.19 | 60.06 | 54.12 | 59.00 | 00:00:00 | | 2000-06-20 | 3,811,200 | 60.00 | 60.88 | 58.12 | 59.88 | 00:00:00 | | 2000-06-21 | 3,680,500 | 58.62 | 62.25 | 58.00 | 59.39 | 00:00:00 | | 2000-06-22 | 1,888,100 | 60.25 | 61.06 | 56.94 | 57.12 | 00:00:00 | | 2000-06-23 | 1,666,500 | 57.31 | 58.75 | 56.06 | 57.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
