|
 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 | | 2005-04-06 | 2,173,100 | 26.67 | 26.93 | 26.49 | 26.50 | 00:00:00 | | 2005-04-07 | 1,830,200 | 26.50 | 27.01 | 26.43 | 26.95 | 00:00:00 | | 2005-04-08 | 2,307,900 | 26.95 | 27.28 | 26.85 | 26.89 | 00:00:00 | | 2005-04-11 | 1,704,000 | 26.89 | 26.98 | 26.58 | 26.59 | 00:00:00 | | 2005-04-12 | 2,875,400 | 26.48 | 26.62 | 25.88 | 26.46 | 00:00:00 | | 2005-04-13 | 5,698,900 | 26.20 | 26.22 | 25.00 | 25.12 | 00:00:00 | | 2005-04-14 | 3,742,300 | 25.37 | 25.38 | 24.71 | 24.86 | 00:00:00 | | 2005-04-15 | 6,278,600 | 24.22 | 24.65 | 23.72 | 23.78 | 00:00:00 | | 2005-04-18 | 5,189,800 | 23.92 | 24.48 | 23.76 | 24.30 | 00:00:00 | | 2005-04-19 | 7,598,300 | 24.43 | 24.60 | 23.67 | 23.94 | 00:00:00 | | 2005-04-20 | 6,296,300 | 24.40 | 24.66 | 23.80 | 23.80 | 00:00:00 | | 2005-04-21 | 3,045,800 | 24.19 | 24.60 | 23.99 | 24.44 | 00:00:00 | | 2005-04-22 | 2,850,900 | 24.36 | 24.52 | 23.89 | 24.03 | 00:00:00 | | 2005-04-25 | 1,817,800 | 24.26 | 24.40 | 24.00 | 24.20 | 00:00:00 | | 2005-04-26 | 3,510,600 | 24.04 | 24.92 | 23.78 | 23.80 | 00:00:00 | | 2005-04-27 | 3,526,400 | 23.72 | 24.36 | 23.53 | 23.87 | 00:00:00 | | 2005-04-28 | 2,429,800 | 23.66 | 24.26 | 23.61 | 23.66 | 00:00:00 | | 2005-04-29 | 7,542,600 | 23.51 | 23.70 | 22.93 | 23.43 | 00:00:00 | | 2005-05-02 | 2,862,900 | 23.59 | 23.83 | 23.47 | 23.61 | 00:00:00 | | 2005-05-03 | 2,066,200 | 23.60 | 23.92 | 23.48 | 23.63 | 00:00:00 | | 2005-05-04 | 2,146,000 | 23.92 | 24.23 | 23.76 | 24.19 | 00:00:00 | | 2005-05-05 | 2,613,500 | 24.09 | 24.38 | 23.75 | 23.90 | 00:00:00 | | 2005-05-06 | 2,462,700 | 24.13 | 24.16 | 23.57 | 23.77 | 00:00:00 | | 2005-05-09 | 1,545,000 | 23.73 | 23.88 | 23.53 | 23.78 | 00:00:00 | | 2005-05-10 | 2,391,000 | 23.60 | 24.09 | 23.57 | 23.92 | 00:00:00 | | 2005-05-11 | 2,366,700 | 24.00 | 24.11 | 23.55 | 23.96 | 00:00:00 | | 2005-05-12 | 3,288,300 | 24.04 | 24.46 | 23.76 | 23.86 | 00:00:00 | | 2005-05-13 | 5,707,900 | 23.97 | 25.17 | 23.94 | 24.93 | 00:00:00 | | 2005-05-16 | 2,531,800 | 24.93 | 25.05 | 24.57 | 24.93 | 00:00:00 | | 2005-05-17 | 2,725,700 | 24.80 | 25.05 | 24.59 | 24.91 | 00:00:00 | | 2005-05-18 | 3,376,600 | 24.81 | 25.38 | 24.71 | 25.22 | 00:00:00 | | 2005-05-19 | 3,045,400 | 25.28 | 25.69 | 24.95 | 25.19 | 00:00:00 | | 2005-05-20 | 2,876,200 | 25.50 | 25.64 | 25.06 | 25.52 | 00:00:00 | | 2005-05-23 | 3,068,000 | 25.60 | 25.73 | 25.19 | 25.33 | 00:00:00 | | 2005-05-24 | 4,484,400 | 25.24 | 26.02 | 25.02 | 25.88 | 00:00:00 | | 2005-05-25 | 2,162,700 | 25.81 | 25.86 | 25.31 | 25.59 | 00:00:00 | | 2005-05-26 | 2,458,500 | 25.80 | 26.21 | 25.76 | 26.16 | 00:00:00 | | 2005-05-27 | 2,249,400 | 26.16 | 26.16 | 25.58 | 25.92 | 00:00:00 | | 2005-05-31 | 7,057,300 | 26.70 | 27.13 | 26.50 | 26.69 | 00:00:00 | | 2005-06-01 | 3,396,800 | 26.78 | 27.32 | 26.62 | 26.92 | 00:00:00 | | 2005-06-02 | 3,272,900 | 26.77 | 27.37 | 26.77 | 27.33 | 00:00:00 | | 2005-06-03 | 2,898,700 | 27.34 | 27.41 | 26.74 | 26.81 | 00:00:00 | | 2005-06-06 | 1,928,200 | 26.74 | 27.03 | 26.60 | 26.92 | 00:00:00 | | 2005-06-07 | 3,073,200 | 26.99 | 27.34 | 26.55 | 26.61 | 00:00:00 | | 2005-06-08 | 2,342,400 | 26.78 | 26.86 | 26.47 | 26.70 | 00:00:00 | | 2005-06-09 | 4,018,900 | 26.74 | 27.32 | 26.35 | 27.31 | 00:00:00 | | 2005-06-10 | 4,062,000 | 27.23 | 27.30 | 26.50 | 26.75 | 00:00:00 | | 2005-06-13 | 3,594,500 | 26.71 | 26.87 | 26.50 | 26.70 | 00:00:00 | | 2005-06-14 | 2,664,300 | 26.76 | 26.83 | 26.54 | 26.65 | 00:00:00 | | 2005-06-15 | 2,648,700 | 26.76 | 26.84 | 25.97 | 26.47 | 00:00:00 | | 2005-06-16 | 2,811,900 | 26.41 | 26.78 | 26.24 | 26.47 | 00:00:00 | | 2005-06-17 | 3,368,900 | 26.54 | 26.86 | 26.06 | 26.41 | 00:00:00 | | 2005-06-20 | 3,473,700 | 26.16 | 26.34 | 25.72 | 26.05 | 00:00:00 | | 2005-06-21 | 2,395,700 | 26.04 | 26.43 | 25.88 | 26.10 | 00:00:00 | | 2005-06-22 | 2,965,900 | 26.27 | 26.47 | 25.98 | 26.14 | 00:00:00 | | 2005-06-23 | 3,362,200 | 26.20 | 26.96 | 26.08 | 26.19 | 00:00:00 | | 2005-06-24 | 3,442,800 | 26.12 | 26.19 | 25.20 | 25.21 | 00:00:00 | | 2005-06-27 | 2,638,900 | 25.24 | 25.29 | 24.74 | 24.89 | 00:00:00 | | 2005-06-28 | 2,074,400 | 25.01 | 25.24 | 24.86 | 25.10 | 00:00:00 | | 2005-06-29 | 1,988,000 | 25.06 | 25.25 | 24.73 | 24.83 | 00:00:00 | | 2005-06-30 | 2,035,300 | 24.95 | 25.12 | 24.62 | 24.71 | 00:00:00 | | 2005-07-01 | 1,175,700 | 24.83 | 24.89 | 24.54 | 24.57 | 00:00:00 | | 2005-07-05 | 1,931,200 | 24.60 | 25.14 | 24.40 | 24.79 | 00:00:00 | | 2005-07-06 | 4,782,100 | 24.82 | 25.75 | 24.71 | 25.56 | 00:00:00 | | 2005-07-07 | 3,658,800 | 25.26 | 25.78 | 25.25 | 25.70 | 00:00:00 | | 2005-07-08 | 2,868,100 | 25.75 | 26.25 | 25.65 | 26.24 | 00:00:00 | | 2005-07-11 | 2,964,100 | 26.46 | 26.92 | 26.37 | 26.74 | 00:00:00 | | 2005-07-12 | 3,767,600 | 26.70 | 27.11 | 26.58 | 27.03 | 00:00:00 | | 2005-07-13 | 2,931,700 | 26.92 | 27.22 | 26.60 | 27.21 | 00:00:00 | | 2005-07-14 | 3,658,200 | 27.43 | 27.50 | 26.92 | 27.14 | 00:00:00 | | 2005-07-15 | 2,725,700 | 27.29 | 27.46 | 26.92 | 27.37 | 00:00:00 | | 2005-07-18 | 1,712,300 | 27.14 | 27.21 | 26.77 | 26.97 | 00:00:00 | | 2005-07-19 | 3,409,800 | 27.07 | 27.35 | 26.84 | 27.27 | 00:00:00 | | 2005-07-20 | 11,444,400 | 26.25 | 29.32 | 26.22 | 29.13 | 00:00:00 | | 2005-07-21 | 5,795,300 | 28.82 | 29.32 | 28.21 | 28.79 | 00:00:00 | | 2005-07-22 | 3,109,500 | 28.73 | 29.24 | 28.46 | 28.90 | 00:00:00 | | 2005-07-25 | 2,763,400 | 28.86 | 29.12 | 28.50 | 28.76 | 00:00:00 | | 2005-07-26 | 2,481,400 | 28.71 | 29.07 | 28.48 | 28.94 | 00:00:00 | | 2005-07-27 | 2,805,500 | 28.96 | 29.01 | 28.12 | 28.46 | 00:00:00 | | 2005-07-28 | 1,871,400 | 28.48 | 28.66 | 28.19 | 28.44 | 00:00:00 | | 2005-07-29 | 4,384,900 | 28.43 | 29.18 | 28.26 | 28.85 | 00:00:00 | | 2005-08-01 | 3,145,800 | 28.92 | 29.03 | 28.38 | 28.73 | 00:00:00 | | 2005-08-02 | 3,058,000 | 28.85 | 29.48 | 28.69 | 29.09 | 00:00:00 | | 2005-08-03 | 3,764,200 | 28.67 | 28.99 | 28.57 | 28.76 | 00:00:00 | | 2005-08-04 | 2,471,300 | 28.20 | 28.48 | 27.92 | 27.93 | 00:00:00 | | 2005-08-05 | 2,744,900 | 27.85 | 28.26 | 27.82 | 28.12 | 00:00:00 | | 2005-08-08 | 1,842,800 | 28.03 | 28.31 | 27.55 | 27.60 | 00:00:00 | | 2005-08-09 | 1,354,400 | 27.68 | 28.06 | 27.63 | 27.86 | 00:00:00 | | 2005-08-10 | 3,208,000 | 27.88 | 28.15 | 27.11 | 27.13 | 00:00:00 | | 2005-08-11 | 4,133,700 | 26.63 | 27.40 | 26.46 | 27.34 | 00:00:00 | | 2005-08-12 | 2,106,800 | 27.07 | 27.18 | 26.75 | 26.98 | 00:00:00 | | 2005-08-15 | 2,673,900 | 26.91 | 27.24 | 26.66 | 26.85 | 00:00:00 | | 2005-08-16 | 3,233,400 | 26.69 | 26.82 | 26.30 | 26.44 | 00:00:00 | | 2005-08-17 | 4,661,100 | 27.02 | 27.65 | 26.96 | 27.33 | 00:00:00 | | 2005-08-18 | 1,949,500 | 27.26 | 27.40 | 27.01 | 27.10 | 00:00:00 | | 2005-08-19 | 2,668,400 | 27.26 | 27.65 | 27.03 | 27.27 | 00:00:00 | | 2005-08-22 | 1,701,400 | 27.28 | 27.52 | 26.94 | 27.27 | 00:00:00 | | 2005-08-23 | 1,826,500 | 27.23 | 27.62 | 27.21 | 27.25 | 00:00:00 | | 2005-08-24 | 1,925,500 | 27.27 | 27.60 | 26.89 | 27.01 | 00:00:00 | | 2005-08-25 | 1,831,700 | 27.15 | 27.48 | 27.14 | 27.41 | 00:00:00 | | 2005-08-26 | 2,193,700 | 27.32 | 27.48 | 27.12 | 27.36 | 00:00:00 | | 2005-08-29 | 2,863,600 | 27.16 | 28.00 | 27.16 | 27.86 | 00:00:00 | | 2005-08-30 | 3,839,200 | 27.80 | 27.82 | 27.32 | 27.50 | 00:00:00 | | 2005-08-31 | 6,498,700 | 26.70 | 27.19 | 26.55 | 26.81 | 00:00:00 | | 2005-09-01 | 3,705,000 | 26.70 | 26.72 | 26.10 | 26.22 | 00:00:00 | | 2005-09-02 | 2,144,200 | 26.29 | 26.62 | 26.10 | 26.23 | 00:00:00 | | 2005-09-06 | 3,531,000 | 26.30 | 26.30 | 26.06 | 26.19 | 00:00:00 | | 2005-09-07 | 2,502,200 | 26.21 | 26.30 | 25.90 | 25.99 | 00:00:00 | | 2005-09-08 | 4,427,700 | 25.95 | 26.58 | 25.92 | 26.39 | 00:00:00 | | 2005-09-09 | 3,160,600 | 26.50 | 26.63 | 26.01 | 26.42 | 00:00:00 | | 2005-09-12 | 1,511,900 | 26.42 | 26.71 | 26.39 | 26.48 | 00:00:00 | | 2005-09-13 | 3,018,900 | 26.58 | 26.91 | 26.40 | 26.76 | 00:00:00 | | 2005-09-14 | 2,469,000 | 26.69 | 26.90 | 26.17 | 26.18 | 00:00:00 | | 2005-09-15 | 2,959,800 | 26.27 | 26.33 | 25.91 | 26.01 | 00:00:00 | | 2005-09-16 | 3,355,600 | 26.17 | 26.17 | 25.42 | 25.64 | 00:00:00 | | 2005-09-19 | 4,258,100 | 25.64 | 25.67 | 24.75 | 25.03 | 00:00:00 | | 2005-09-20 | 5,471,800 | 24.88 | 26.03 | 24.87 | 25.70 | 00:00:00 | | 2005-09-21 | 2,864,600 | 25.57 | 25.69 | 24.96 | 25.10 | 00:00:00 | | 2005-09-22 | 3,131,300 | 25.04 | 25.42 | 24.70 | 25.05 | 00:00:00 | | 2005-09-23 | 1,651,200 | 24.95 | 25.26 | 24.78 | 25.07 | 00:00:00 | | 2005-09-26 | 1,792,900 | 25.29 | 25.57 | 24.94 | 25.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
