|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 9,650,300 | 30.45 | 31.37 | 29.88 | 30.11 | 00:00:00 | | 2004-04-23 | 4,213,600 | 30.26 | 30.90 | 30.21 | 30.77 | 00:00:00 | | 2004-04-26 | 5,425,500 | 30.68 | 30.94 | 29.53 | 29.79 | 00:00:00 | | 2004-04-27 | 6,058,300 | 30.02 | 30.21 | 29.60 | 29.66 | 00:00:00 | | 2004-04-28 | 7,296,100 | 29.65 | 30.50 | 29.45 | 29.80 | 00:00:00 | | 2004-04-29 | 9,277,000 | 29.80 | 30.09 | 28.60 | 29.27 | 00:00:00 | | 2004-04-30 | 5,346,400 | 29.35 | 29.65 | 28.88 | 28.94 | 00:00:00 | | 2004-05-03 | 6,731,500 | 29.27 | 29.75 | 28.06 | 28.48 | 00:00:00 | | 2004-05-04 | 7,104,100 | 28.68 | 29.55 | 28.56 | 29.04 | 00:00:00 | | 2004-05-05 | 3,875,600 | 29.12 | 29.46 | 28.77 | 29.18 | 00:00:00 | | 2004-05-06 | 4,947,600 | 28.97 | 29.54 | 28.46 | 29.31 | 00:00:00 | | 2004-05-07 | 6,632,600 | 29.35 | 29.82 | 28.96 | 29.07 | 00:00:00 | | 2004-05-10 | 6,651,100 | 28.91 | 29.45 | 28.81 | 29.12 | 00:00:00 | | 2004-05-11 | 5,109,600 | 29.52 | 30.10 | 29.25 | 29.86 | 00:00:00 | | 2004-05-12 | 7,237,300 | 29.66 | 29.78 | 28.65 | 29.57 | 00:00:00 | | 2004-05-13 | 4,191,400 | 29.45 | 29.94 | 29.08 | 29.50 | 00:00:00 | | 2004-05-14 | 4,569,500 | 29.94 | 29.96 | 28.86 | 28.90 | 00:00:00 | | 2004-05-17 | 6,305,100 | 28.34 | 29.32 | 28.28 | 28.79 | 00:00:00 | | 2004-05-18 | 3,795,600 | 29.39 | 29.43 | 28.98 | 29.07 | 00:00:00 | | 2004-05-19 | 8,029,800 | 29.68 | 30.25 | 29.22 | 29.43 | 00:00:00 | | 2004-05-20 | 3,927,800 | 29.31 | 29.57 | 28.81 | 28.88 | 00:00:00 | | 2004-05-21 | 3,534,700 | 29.18 | 29.57 | 28.95 | 29.28 | 00:00:00 | | 2004-05-24 | 3,303,900 | 29.58 | 29.94 | 29.29 | 29.61 | 00:00:00 | | 2004-05-25 | 4,458,300 | 29.71 | 30.80 | 29.23 | 30.71 | 00:00:00 | | 2004-05-26 | 5,220,200 | 30.50 | 31.68 | 30.45 | 31.41 | 00:00:00 | | 2004-05-27 | 6,879,900 | 31.65 | 32.08 | 31.23 | 31.38 | 00:00:00 | | 2004-05-28 | 9,861,200 | 32.85 | 33.31 | 32.25 | 33.29 | 00:00:00 | | 2004-06-01 | 5,960,600 | 33.00 | 33.38 | 32.50 | 32.96 | 00:00:00 | | 2004-06-02 | 5,548,400 | 32.79 | 32.93 | 31.66 | 32.14 | 00:00:00 | | 2004-06-03 | 5,869,600 | 32.09 | 32.09 | 31.14 | 31.25 | 00:00:00 | | 2004-06-04 | 4,816,900 | 31.75 | 31.87 | 31.25 | 31.28 | 00:00:00 | | 2004-06-07 | 4,294,700 | 31.72 | 32.34 | 31.61 | 32.21 | 00:00:00 | | 2004-06-08 | 2,948,800 | 31.91 | 32.09 | 31.58 | 31.96 | 00:00:00 | | 2004-06-09 | 3,023,300 | 31.73 | 31.80 | 31.15 | 31.16 | 00:00:00 | | 2004-06-10 | 3,155,200 | 31.70 | 31.76 | 30.88 | 31.24 | 00:00:00 | | 2004-06-14 | 2,939,700 | 30.82 | 31.02 | 30.36 | 30.55 | 00:00:00 | | 2004-06-15 | 3,283,000 | 31.10 | 31.40 | 30.82 | 31.01 | 00:00:00 | | 2004-06-16 | 3,184,400 | 30.89 | 31.01 | 30.60 | 30.84 | 00:00:00 | | 2004-06-17 | 8,833,400 | 30.63 | 30.63 | 29.16 | 29.37 | 00:00:00 | | 2004-06-18 | 7,390,100 | 29.11 | 30.15 | 29.05 | 29.21 | 00:00:00 | | 2004-06-21 | 4,084,300 | 29.29 | 29.84 | 29.15 | 29.22 | 00:00:00 | | 2004-06-22 | 4,005,900 | 29.46 | 30.11 | 29.26 | 30.09 | 00:00:00 | | 2004-06-23 | 4,894,300 | 30.13 | 30.90 | 29.87 | 30.76 | 00:00:00 | | 2004-06-24 | 4,565,700 | 30.90 | 31.35 | 30.42 | 30.61 | 00:00:00 | | 2004-06-25 | 3,524,500 | 30.64 | 31.40 | 30.57 | 30.82 | 00:00:00 | | 2004-06-28 | 3,777,800 | 31.38 | 31.46 | 30.17 | 30.31 | 00:00:00 | | 2004-06-29 | 5,769,000 | 30.31 | 31.19 | 30.23 | 31.09 | 00:00:00 | | 2004-06-30 | 5,015,400 | 31.17 | 31.79 | 30.84 | 31.44 | 00:00:00 | | 2004-07-01 | 5,092,200 | 31.40 | 31.44 | 29.90 | 30.40 | 00:00:00 | | 2004-07-02 | 3,601,800 | 30.22 | 30.40 | 29.73 | 29.97 | 00:00:00 | | 2004-07-06 | 5,142,000 | 29.85 | 29.98 | 28.78 | 29.29 | 00:00:00 | | 2004-07-07 | 4,077,800 | 29.55 | 30.03 | 29.37 | 29.53 | 00:00:00 | | 2004-07-08 | 5,648,600 | 29.44 | 30.42 | 29.35 | 29.70 | 00:00:00 | | 2004-07-09 | 8,639,500 | 30.34 | 31.18 | 30.33 | 31.05 | 00:00:00 | | 2004-07-12 | 18,168,700 | 29.39 | 30.04 | 29.00 | 29.72 | 00:00:00 | | 2004-07-13 | 8,499,500 | 29.77 | 29.95 | 28.80 | 29.24 | 00:00:00 | | 2004-07-14 | 13,575,800 | 28.11 | 28.35 | 27.25 | 27.53 | 00:00:00 | | 2004-07-15 | 6,949,400 | 27.93 | 27.99 | 27.47 | 27.57 | 00:00:00 | | 2004-07-16 | 6,984,600 | 27.83 | 28.14 | 27.20 | 27.29 | 00:00:00 | | 2004-07-19 | 5,414,600 | 27.55 | 27.88 | 27.01 | 27.41 | 00:00:00 | | 2004-07-20 | 4,503,900 | 27.51 | 28.18 | 27.40 | 28.17 | 00:00:00 | | 2004-07-21 | 6,192,400 | 28.33 | 28.40 | 26.75 | 26.76 | 00:00:00 | | 2004-07-22 | 6,299,300 | 27.12 | 27.56 | 26.54 | 27.38 | 00:00:00 | | 2004-07-23 | 7,790,100 | 27.08 | 27.21 | 26.11 | 26.14 | 00:00:00 | | 2004-07-26 | 7,636,300 | 26.12 | 26.49 | 25.81 | 26.02 | 00:00:00 | | 2004-07-27 | 7,702,300 | 26.10 | 26.20 | 25.44 | 25.98 | 00:00:00 | | 2004-07-28 | 6,104,600 | 25.73 | 25.98 | 25.20 | 25.80 | 00:00:00 | | 2004-07-29 | 5,629,300 | 26.01 | 26.75 | 25.97 | 26.49 | 00:00:00 | | 2004-07-30 | 5,605,400 | 26.62 | 27.29 | 26.49 | 27.01 | 00:00:00 | | 2004-08-02 | 4,242,800 | 26.90 | 27.11 | 26.40 | 26.71 | 00:00:00 | | 2004-08-03 | 3,115,200 | 26.80 | 26.80 | 25.72 | 25.75 | 00:00:00 | | 2004-08-04 | 5,130,100 | 25.73 | 26.47 | 25.51 | 26.13 | 00:00:00 | | 2004-08-05 | 3,527,300 | 26.20 | 26.45 | 25.65 | 25.68 | 00:00:00 | | 2004-08-06 | 5,424,700 | 25.34 | 25.60 | 24.75 | 24.90 | 00:00:00 | | 2004-08-09 | 2,589,700 | 25.17 | 25.25 | 24.75 | 24.86 | 00:00:00 | | 2004-08-10 | 2,706,100 | 24.99 | 25.30 | 24.80 | 25.23 | 00:00:00 | | 2004-08-11 | 7,017,100 | 24.46 | 24.47 | 23.71 | 24.14 | 00:00:00 | | 2004-08-12 | 5,670,600 | 23.91 | 24.37 | 23.75 | 23.89 | 00:00:00 | | 2004-08-13 | 4,956,900 | 24.10 | 24.14 | 23.39 | 23.85 | 00:00:00 | | 2004-08-16 | 3,071,400 | 23.96 | 24.53 | 23.95 | 24.33 | 00:00:00 | | 2004-08-17 | 3,611,100 | 24.54 | 24.94 | 24.44 | 24.68 | 00:00:00 | | 2004-08-18 | 5,238,800 | 24.54 | 25.74 | 24.38 | 25.70 | 00:00:00 | | 2004-08-19 | 2,771,800 | 25.55 | 25.59 | 24.92 | 25.15 | 00:00:00 | | 2004-08-20 | 3,801,200 | 25.36 | 25.60 | 24.81 | 25.34 | 00:00:00 | | 2004-08-23 | 3,344,400 | 25.55 | 25.96 | 25.27 | 25.49 | 00:00:00 | | 2004-08-24 | 3,931,800 | 25.84 | 25.84 | 24.73 | 24.85 | 00:00:00 | | 2004-08-25 | 3,746,300 | 24.70 | 25.35 | 24.57 | 25.14 | 00:00:00 | | 2004-08-26 | 4,695,000 | 24.91 | 25.20 | 24.40 | 24.65 | 00:00:00 | | 2004-08-27 | 3,832,800 | 25.02 | 25.48 | 24.87 | 25.18 | 00:00:00 | | 2004-08-30 | 1,935,300 | 25.13 | 25.26 | 24.65 | 24.65 | 00:00:00 | | 2004-08-31 | 3,992,100 | 24.66 | 24.68 | 23.98 | 24.43 | 00:00:00 | | 2004-09-01 | 3,282,600 | 24.30 | 25.22 | 24.26 | 24.68 | 00:00:00 | | 2004-09-02 | 2,548,400 | 24.52 | 24.90 | 24.30 | 24.89 | 00:00:00 | | 2004-09-03 | 6,585,400 | 24.00 | 24.48 | 23.30 | 23.39 | 00:00:00 | | 2004-09-07 | 4,461,600 | 23.63 | 23.74 | 22.89 | 23.13 | 00:00:00 | | 2004-09-08 | 4,818,200 | 22.97 | 23.80 | 22.91 | 23.34 | 00:00:00 | | 2004-09-09 | 6,503,500 | 23.45 | 24.88 | 23.42 | 24.63 | 00:00:00 | | 2004-09-10 | 5,392,100 | 24.61 | 25.75 | 24.42 | 25.58 | 00:00:00 | | 2004-09-13 | 8,815,200 | 25.78 | 26.79 | 25.65 | 26.62 | 00:00:00 | | 2004-09-14 | 4,478,000 | 26.43 | 26.75 | 26.23 | 26.68 | 00:00:00 | | 2004-09-15 | 3,908,800 | 26.50 | 26.52 | 25.55 | 25.86 | 00:00:00 | | 2004-09-16 | 2,575,000 | 25.95 | 26.25 | 25.63 | 25.74 | 00:00:00 | | 2004-09-17 | 3,718,700 | 25.97 | 26.04 | 25.47 | 25.88 | 00:00:00 | | 2004-09-20 | 7,926,600 | 25.89 | 27.71 | 25.86 | 27.04 | 00:00:00 | | 2004-09-21 | 5,165,200 | 27.18 | 27.45 | 26.81 | 27.21 | 00:00:00 | | 2004-09-22 | 2,672,200 | 26.86 | 27.03 | 26.30 | 26.32 | 00:00:00 | | 2004-09-23 | 3,524,300 | 26.32 | 26.92 | 26.07 | 26.64 | 00:00:00 | | 2004-09-24 | 3,762,800 | 26.60 | 26.90 | 25.60 | 25.90 | 00:00:00 | | 2004-09-27 | 4,459,300 | 25.61 | 26.11 | 25.36 | 25.50 | 00:00:00 | | 2004-09-28 | 3,159,400 | 25.60 | 25.63 | 24.95 | 25.34 | 00:00:00 | | 2004-09-29 | 4,348,700 | 25.45 | 26.28 | 25.44 | 26.02 | 00:00:00 | | 2004-09-30 | 5,880,000 | 26.04 | 27.05 | 26.03 | 26.64 | 00:00:00 | | 2004-10-01 | 6,657,300 | 27.56 | 28.21 | 27.32 | 28.00 | 00:00:00 | | 2004-10-04 | 4,429,100 | 28.24 | 28.79 | 27.86 | 27.89 | 00:00:00 | | 2004-10-05 | 4,071,700 | 27.89 | 28.22 | 27.55 | 27.88 | 00:00:00 | | 2004-10-06 | 3,383,800 | 27.92 | 27.95 | 27.22 | 27.87 | 00:00:00 | | 2004-10-07 | 4,663,800 | 27.81 | 28.27 | 27.43 | 27.43 | 00:00:00 | | 2004-10-08 | 4,954,200 | 27.07 | 27.22 | 26.20 | 26.37 | 00:00:00 | | 2004-10-11 | 3,420,700 | 26.52 | 26.67 | 25.91 | 26.46 | 00:00:00 | | 2004-10-12 | 5,854,000 | 26.03 | 26.55 | 25.57 | 26.54 | 00:00:00 | | 2004-10-13 | 8,240,200 | 27.53 | 27.61 | 26.58 | 26.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
