|
 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 | | 2004-10-13 | 8,240,200 | 27.53 | 27.61 | 26.58 | 26.88 | 00:00:00 | | 2004-10-14 | 15,618,900 | 25.63 | 26.25 | 23.81 | 24.50 | 00:00:00 | | 2004-10-15 | 5,395,200 | 24.75 | 24.81 | 24.05 | 24.22 | 00:00:00 | | 2004-10-18 | 5,433,100 | 24.05 | 24.31 | 23.70 | 24.27 | 00:00:00 | | 2004-10-19 | 6,473,700 | 24.64 | 24.99 | 24.07 | 24.15 | 00:00:00 | | 2004-10-20 | 6,190,400 | 23.88 | 24.97 | 23.72 | 24.70 | 00:00:00 | | 2004-10-21 | 7,650,200 | 25.00 | 25.78 | 24.88 | 25.58 | 00:00:00 | | 2004-10-22 | 4,960,800 | 25.76 | 26.00 | 24.76 | 25.00 | 00:00:00 | | 2004-10-25 | 4,558,600 | 24.73 | 25.81 | 24.73 | 25.43 | 00:00:00 | | 2004-10-26 | 2,568,800 | 25.33 | 25.59 | 24.82 | 25.26 | 00:00:00 | | 2004-10-27 | 4,798,200 | 25.13 | 26.40 | 25.12 | 26.29 | 00:00:00 | | 2004-10-28 | 3,347,100 | 26.36 | 26.68 | 26.07 | 26.25 | 00:00:00 | | 2004-10-29 | 3,729,700 | 26.30 | 26.32 | 25.56 | 25.91 | 00:00:00 | | 2004-11-01 | 2,875,900 | 25.85 | 26.46 | 25.76 | 26.29 | 00:00:00 | | 2004-11-02 | 3,519,200 | 26.18 | 26.88 | 25.93 | 26.58 | 00:00:00 | | 2004-11-03 | 4,853,300 | 27.30 | 27.40 | 26.12 | 26.17 | 00:00:00 | | 2004-11-04 | 3,328,000 | 25.71 | 26.52 | 25.63 | 26.40 | 00:00:00 | | 2004-11-05 | 3,184,900 | 27.00 | 27.08 | 26.61 | 26.92 | 00:00:00 | | 2004-11-08 | 1,868,300 | 26.98 | 27.06 | 26.59 | 26.79 | 00:00:00 | | 2004-11-09 | 2,166,000 | 26.80 | 26.82 | 26.35 | 26.69 | 00:00:00 | | 2004-11-10 | 3,738,400 | 26.45 | 26.53 | 25.87 | 26.00 | 00:00:00 | | 2004-11-11 | 2,633,500 | 26.24 | 26.78 | 26.08 | 26.73 | 00:00:00 | | 2004-11-12 | 3,240,000 | 26.80 | 27.05 | 26.31 | 27.05 | 00:00:00 | | 2004-11-15 | 4,833,700 | 27.12 | 28.04 | 26.80 | 27.70 | 00:00:00 | | 2004-11-16 | 2,686,200 | 27.56 | 27.91 | 27.30 | 27.67 | 00:00:00 | | 2004-11-17 | 5,731,700 | 28.12 | 28.60 | 27.68 | 27.86 | 00:00:00 | | 2004-11-18 | 6,430,700 | 27.44 | 28.55 | 27.26 | 28.46 | 00:00:00 | | 2004-11-19 | 4,464,600 | 28.22 | 28.38 | 27.47 | 27.57 | 00:00:00 | | 2004-11-22 | 3,258,300 | 27.60 | 28.03 | 27.25 | 28.00 | 00:00:00 | | 2004-11-23 | 3,711,300 | 27.74 | 28.16 | 27.52 | 27.70 | 00:00:00 | | 2004-11-24 | 2,669,600 | 28.34 | 28.48 | 27.62 | 28.06 | 00:00:00 | | 2004-11-26 | 1,020,400 | 28.15 | 28.36 | 27.95 | 28.01 | 00:00:00 | | 2004-11-29 | 3,392,400 | 28.25 | 28.52 | 27.68 | 27.79 | 00:00:00 | | 2004-11-30 | 5,369,900 | 27.71 | 28.05 | 26.90 | 26.94 | 00:00:00 | | 2004-12-01 | 7,700,600 | 27.69 | 28.46 | 27.50 | 28.35 | 00:00:00 | | 2004-12-02 | 5,072,000 | 28.35 | 29.04 | 28.16 | 28.43 | 00:00:00 | | 2004-12-03 | 6,426,200 | 29.33 | 29.78 | 29.28 | 29.40 | 00:00:00 | | 2004-12-06 | 3,356,900 | 29.31 | 29.74 | 28.93 | 29.55 | 00:00:00 | | 2004-12-07 | 4,064,800 | 29.67 | 29.93 | 28.90 | 28.94 | 00:00:00 | | 2004-12-08 | 4,030,600 | 28.80 | 28.89 | 28.11 | 28.26 | 00:00:00 | | 2004-12-09 | 5,561,300 | 27.55 | 28.30 | 27.05 | 27.91 | 00:00:00 | | 2004-12-10 | 2,293,300 | 27.52 | 28.13 | 27.38 | 27.81 | 00:00:00 | | 2004-12-13 | 1,950,000 | 27.96 | 28.17 | 27.52 | 27.85 | 00:00:00 | | 2004-12-14 | 2,713,000 | 27.82 | 28.54 | 27.80 | 28.44 | 00:00:00 | | 2004-12-15 | 2,190,500 | 28.59 | 28.62 | 28.07 | 28.32 | 00:00:00 | | 2004-12-16 | 3,031,700 | 28.15 | 28.34 | 27.35 | 27.48 | 00:00:00 | | 2004-12-17 | 3,777,500 | 27.16 | 27.59 | 26.99 | 27.27 | 00:00:00 | | 2004-12-20 | 3,007,200 | 27.28 | 27.60 | 26.90 | 26.98 | 00:00:00 | | 2004-12-21 | 3,467,500 | 27.19 | 27.30 | 26.85 | 27.11 | 00:00:00 | | 2004-12-22 | 2,031,300 | 27.03 | 27.31 | 26.96 | 27.09 | 00:00:00 | | 2004-12-23 | 1,528,000 | 27.04 | 27.13 | 26.87 | 26.98 | 00:00:00 | | 2004-12-27 | 1,894,100 | 27.18 | 27.22 | 26.64 | 26.70 | 00:00:00 | | 2004-12-28 | 1,956,900 | 26.84 | 27.18 | 26.54 | 27.16 | 00:00:00 | | 2004-12-29 | 2,033,100 | 27.02 | 27.62 | 27.00 | 27.56 | 00:00:00 | | 2004-12-30 | 1,885,700 | 27.50 | 27.92 | 27.46 | 27.67 | 00:00:00 | | 2004-12-31 | 1,863,200 | 27.59 | 28.05 | 27.59 | 27.89 | 00:00:00 | | 2005-01-03 | 3,113,500 | 28.03 | 28.22 | 27.22 | 27.26 | 00:00:00 | | 2005-01-04 | 6,560,300 | 27.19 | 27.20 | 25.79 | 26.12 | 00:00:00 | | 2005-01-05 | 4,222,500 | 25.90 | 26.54 | 25.69 | 25.79 | 00:00:00 | | 2005-01-06 | 3,747,200 | 26.03 | 26.27 | 25.59 | 25.88 | 00:00:00 | | 2005-01-07 | 3,632,700 | 26.09 | 26.56 | 25.75 | 25.88 | 00:00:00 | | 2005-01-10 | 2,538,700 | 25.85 | 26.20 | 25.65 | 25.88 | 00:00:00 | | 2005-01-11 | 4,055,300 | 25.57 | 25.97 | 25.40 | 25.81 | 00:00:00 | | 2005-01-12 | 7,135,700 | 26.94 | 26.99 | 26.02 | 26.79 | 00:00:00 | | 2005-01-13 | 3,715,800 | 26.77 | 26.82 | 25.91 | 25.96 | 00:00:00 | | 2005-01-14 | 5,154,700 | 26.08 | 26.92 | 26.08 | 26.80 | 00:00:00 | | 2005-01-18 | 2,700,800 | 26.61 | 26.85 | 26.46 | 26.82 | 00:00:00 | | 2005-01-19 | 2,469,100 | 26.92 | 26.95 | 25.97 | 26.00 | 00:00:00 | | 2005-01-20 | 3,007,700 | 25.75 | 26.48 | 25.71 | 25.83 | 00:00:00 | | 2005-01-21 | 4,187,600 | 25.82 | 26.12 | 25.23 | 25.27 | 00:00:00 | | 2005-01-24 | 3,441,000 | 25.40 | 25.51 | 24.53 | 24.66 | 00:00:00 | | 2005-01-25 | 3,152,000 | 24.75 | 25.39 | 24.72 | 25.15 | 00:00:00 | | 2005-01-26 | 2,526,000 | 25.44 | 26.04 | 25.30 | 25.89 | 00:00:00 | | 2005-01-27 | 5,503,800 | 25.91 | 26.68 | 25.52 | 26.68 | 00:00:00 | | 2005-01-28 | 6,305,200 | 26.89 | 27.00 | 25.71 | 26.27 | 00:00:00 | | 2005-01-31 | 3,316,700 | 26.47 | 26.72 | 26.06 | 26.15 | 00:00:00 | | 2005-02-01 | 2,840,400 | 26.07 | 26.74 | 26.07 | 26.54 | 00:00:00 | | 2005-02-02 | 2,321,300 | 26.51 | 26.69 | 26.02 | 26.21 | 00:00:00 | | 2005-02-03 | 2,806,000 | 26.10 | 26.30 | 25.65 | 25.95 | 00:00:00 | | 2005-02-04 | 5,661,500 | 25.84 | 27.51 | 25.78 | 27.44 | 00:00:00 | | 2005-02-07 | 3,654,300 | 27.43 | 27.93 | 27.15 | 27.29 | 00:00:00 | | 2005-02-08 | 3,913,000 | 27.44 | 28.32 | 27.39 | 28.10 | 00:00:00 | | 2005-02-09 | 3,092,000 | 28.07 | 28.24 | 27.26 | 27.36 | 00:00:00 | | 2005-02-10 | 4,559,100 | 27.65 | 28.04 | 27.38 | 27.52 | 00:00:00 | | 2005-02-11 | 9,955,200 | 27.99 | 29.79 | 27.85 | 29.45 | 00:00:00 | | 2005-02-14 | 2,834,100 | 29.47 | 29.61 | 29.05 | 29.24 | 00:00:00 | | 2005-02-15 | 5,679,800 | 29.27 | 30.35 | 29.19 | 29.95 | 00:00:00 | | 2005-02-16 | 3,697,300 | 29.68 | 29.90 | 29.20 | 29.48 | 00:00:00 | | 2005-02-17 | 3,159,000 | 29.47 | 29.88 | 28.87 | 29.03 | 00:00:00 | | 2005-02-18 | 3,935,500 | 28.77 | 29.03 | 28.50 | 28.73 | 00:00:00 | | 2005-02-22 | 4,929,000 | 28.56 | 29.69 | 28.42 | 28.58 | 00:00:00 | | 2005-02-23 | 3,205,800 | 28.83 | 28.90 | 27.85 | 28.23 | 00:00:00 | | 2005-02-24 | 4,957,700 | 28.25 | 29.60 | 28.07 | 29.57 | 00:00:00 | | 2005-02-25 | 3,808,400 | 29.50 | 30.13 | 29.09 | 30.08 | 00:00:00 | | 2005-02-28 | 5,159,700 | 30.10 | 30.69 | 29.27 | 29.54 | 00:00:00 | | 2005-03-01 | 7,023,400 | 29.74 | 30.77 | 29.65 | 30.18 | 00:00:00 | | 2005-03-02 | 8,571,200 | 29.10 | 29.60 | 28.66 | 28.90 | 00:00:00 | | 2005-03-03 | 6,032,700 | 29.04 | 29.08 | 27.87 | 28.38 | 00:00:00 | | 2005-03-04 | 5,279,900 | 28.61 | 28.63 | 27.88 | 27.90 | 00:00:00 | | 2005-03-07 | 3,620,200 | 27.97 | 28.77 | 27.93 | 28.22 | 00:00:00 | | 2005-03-08 | 6,526,100 | 28.24 | 28.68 | 27.96 | 28.21 | 00:00:00 | | 2005-03-09 | 5,009,800 | 28.17 | 28.51 | 28.00 | 28.10 | 00:00:00 | | 2005-03-10 | 5,332,100 | 28.22 | 28.76 | 28.13 | 28.64 | 00:00:00 | | 2005-03-11 | 4,391,100 | 28.75 | 28.75 | 27.49 | 27.51 | 00:00:00 | | 2005-03-14 | 2,766,100 | 27.63 | 27.79 | 27.38 | 27.58 | 00:00:00 | | 2005-03-15 | 4,752,400 | 27.58 | 27.73 | 26.78 | 26.84 | 00:00:00 | | 2005-03-16 | 4,527,200 | 26.75 | 27.32 | 26.65 | 26.94 | 00:00:00 | | 2005-03-17 | 3,234,100 | 27.07 | 27.38 | 26.84 | 27.23 | 00:00:00 | | 2005-03-18 | 3,210,500 | 27.29 | 27.35 | 26.63 | 26.89 | 00:00:00 | | 2005-03-21 | 2,676,300 | 26.90 | 27.34 | 26.61 | 27.04 | 00:00:00 | | 2005-03-22 | 3,404,700 | 27.12 | 27.49 | 26.55 | 26.61 | 00:00:00 | | 2005-03-23 | 3,508,700 | 26.69 | 27.22 | 26.65 | 26.91 | 00:00:00 | | 2005-03-24 | 2,266,400 | 26.99 | 27.47 | 26.97 | 27.12 | 00:00:00 | | 2005-03-28 | 1,851,500 | 27.21 | 27.59 | 27.05 | 27.05 | 00:00:00 | | 2005-03-29 | 2,839,000 | 26.86 | 27.37 | 26.49 | 26.60 | 00:00:00 | | 2005-03-30 | 2,308,500 | 26.70 | 27.31 | 26.65 | 27.18 | 00:00:00 | | 2005-03-31 | 3,503,300 | 27.14 | 27.20 | 26.59 | 26.73 | 00:00:00 | | 2005-04-01 | 3,426,500 | 26.94 | 27.15 | 26.42 | 26.52 | 00:00:00 | | 2005-04-04 | 2,660,500 | 26.52 | 26.66 | 26.21 | 26.47 | 00:00:00 | | 2005-04-05 | 2,833,600 | 26.57 | 26.79 | 26.19 | 26.50 | 00:00:00 | | 2005-04-06 | 2,173,100 | 26.67 | 26.93 | 26.49 | 26.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
