|
 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 | | 2005-09-26 | 1,792,900 | 25.29 | 25.57 | 24.94 | 25.29 | 00:00:00 | | 2005-09-27 | 2,374,600 | 25.32 | 25.32 | 24.79 | 25.17 | 00:00:00 | | 2005-09-28 | 3,177,500 | 24.98 | 25.10 | 24.35 | 24.57 | 00:00:00 | | 2005-09-29 | 3,109,700 | 24.60 | 24.99 | 24.31 | 24.89 | 00:00:00 | | 2005-09-30 | 1,915,700 | 24.96 | 25.33 | 24.85 | 25.08 | 00:00:00 | | 2005-10-03 | 3,064,000 | 25.16 | 25.63 | 24.86 | 24.91 | 00:00:00 | | 2005-10-04 | 2,291,300 | 24.94 | 25.34 | 24.76 | 24.81 | 00:00:00 | | 2005-10-05 | 2,946,900 | 24.82 | 24.89 | 24.54 | 24.64 | 00:00:00 | | 2005-10-06 | 6,141,200 | 24.55 | 24.75 | 24.09 | 24.36 | 00:00:00 | | 2005-10-07 | 2,879,700 | 24.59 | 24.85 | 24.50 | 24.72 | 00:00:00 | | 2005-10-10 | 4,069,700 | 24.62 | 24.84 | 24.00 | 24.15 | 00:00:00 | | 2005-10-11 | 4,185,600 | 24.17 | 24.43 | 23.39 | 23.53 | 00:00:00 | | 2005-10-12 | 4,297,200 | 23.54 | 23.80 | 23.25 | 23.68 | 00:00:00 | | 2005-10-13 | 6,287,600 | 24.00 | 25.12 | 24.00 | 24.94 | 00:00:00 | | 2005-10-14 | 3,550,100 | 24.95 | 25.09 | 24.44 | 24.84 | 00:00:00 | | 2005-10-17 | 4,117,500 | 24.73 | 25.06 | 24.55 | 24.89 | 00:00:00 | | 2005-10-18 | 21,407,700 | 22.63 | 22.70 | 21.28 | 21.83 | 00:00:00 | | 2005-10-19 | 12,272,200 | 21.65 | 21.73 | 20.83 | 21.36 | 00:00:00 | | 2005-10-20 | 4,599,500 | 21.37 | 21.96 | 21.22 | 21.58 | 00:00:00 | | 2005-10-21 | 5,367,800 | 21.70 | 22.15 | 21.67 | 21.92 | 00:00:00 | | 2005-10-24 | 3,537,600 | 21.99 | 22.10 | 21.71 | 22.10 | 00:00:00 | | 2005-10-25 | 2,096,600 | 21.92 | 22.09 | 21.73 | 21.87 | 00:00:00 | | 2005-10-26 | 2,458,200 | 21.95 | 22.05 | 21.66 | 21.90 | 00:00:00 | | 2005-10-27 | 3,654,200 | 21.77 | 21.97 | 21.51 | 21.54 | 00:00:00 | | 2005-10-28 | 5,415,200 | 21.48 | 21.68 | 20.89 | 21.61 | 00:00:00 | | 2005-10-31 | 3,123,400 | 21.68 | 22.11 | 21.61 | 21.86 | 00:00:00 | | 2005-11-01 | 2,956,500 | 21.88 | 21.88 | 21.48 | 21.71 | 00:00:00 | | 2005-11-02 | 3,325,300 | 21.63 | 22.50 | 21.61 | 22.17 | 00:00:00 | | 2005-11-03 | 4,212,100 | 22.49 | 22.84 | 22.48 | 22.70 | 00:00:00 | | 2005-11-04 | 2,634,200 | 22.60 | 22.96 | 22.53 | 22.94 | 00:00:00 | | 2005-11-07 | 2,311,000 | 23.02 | 23.27 | 22.87 | 23.04 | 00:00:00 | | 2005-11-08 | 2,458,900 | 22.86 | 23.46 | 22.74 | 23.21 | 00:00:00 | | 2005-11-09 | 2,652,600 | 23.15 | 23.69 | 23.01 | 23.55 | 00:00:00 | | 2005-11-10 | 2,316,400 | 23.52 | 23.85 | 23.22 | 23.59 | 00:00:00 | | 2005-11-11 | 1,688,700 | 23.68 | 23.86 | 23.37 | 23.61 | 00:00:00 | | 2005-11-14 | 3,504,800 | 23.83 | 23.83 | 23.17 | 23.30 | 00:00:00 | | 2005-11-15 | 2,087,700 | 23.29 | 23.42 | 23.04 | 23.12 | 00:00:00 | | 2005-11-16 | 3,080,600 | 23.09 | 23.72 | 23.05 | 23.61 | 00:00:00 | | 2005-11-17 | 2,150,400 | 23.26 | 23.69 | 23.17 | 23.67 | 00:00:00 | | 2005-11-18 | 3,051,100 | 24.01 | 24.19 | 23.70 | 23.93 | 00:00:00 | | 2005-11-21 | 2,531,600 | 23.94 | 24.02 | 23.48 | 23.61 | 00:00:00 | | 2005-11-22 | 4,412,000 | 23.62 | 24.18 | 23.45 | 23.85 | 00:00:00 | | 2005-11-23 | 2,230,400 | 23.88 | 24.36 | 23.77 | 24.03 | 00:00:00 | | 2005-11-25 | 666,300 | 24.15 | 24.30 | 23.95 | 24.27 | 00:00:00 | | 2005-11-28 | 1,757,700 | 24.29 | 24.35 | 23.78 | 23.80 | 00:00:00 | | 2005-11-29 | 2,840,300 | 23.98 | 24.32 | 23.85 | 24.08 | 00:00:00 | | 2005-11-30 | 7,135,700 | 23.41 | 25.05 | 23.36 | 24.67 | 00:00:00 | | 2005-12-01 | 3,162,200 | 24.90 | 25.41 | 24.80 | 25.19 | 00:00:00 | | 2005-12-02 | 5,356,600 | 25.80 | 26.13 | 25.70 | 26.02 | 00:00:00 | | 2005-12-05 | 2,869,500 | 25.97 | 25.97 | 25.36 | 25.47 | 00:00:00 | | 2005-12-06 | 2,745,000 | 25.72 | 26.02 | 25.51 | 25.61 | 00:00:00 | | 2005-12-07 | 3,025,600 | 25.63 | 25.74 | 25.18 | 25.39 | 00:00:00 | | 2005-12-08 | 3,530,600 | 25.33 | 25.57 | 24.60 | 24.79 | 00:00:00 | | 2005-12-09 | 3,016,100 | 24.70 | 25.05 | 24.55 | 24.99 | 00:00:00 | | 2005-12-12 | 2,236,100 | 24.92 | 25.00 | 24.69 | 24.75 | 00:00:00 | | 2005-12-13 | 3,018,900 | 24.83 | 25.30 | 24.67 | 24.90 | 00:00:00 | | 2005-12-14 | 1,815,100 | 24.87 | 25.10 | 24.72 | 24.88 | 00:00:00 | | 2005-12-15 | 3,159,800 | 24.81 | 25.02 | 24.67 | 24.76 | 00:00:00 | | 2005-12-16 | 8,755,300 | 25.07 | 25.09 | 24.52 | 24.61 | 00:00:00 | | 2005-12-19 | 2,797,700 | 24.69 | 24.74 | 24.10 | 24.14 | 00:00:00 | | 2005-12-20 | 1,674,600 | 24.12 | 24.45 | 23.86 | 24.17 | 00:00:00 | | 2005-12-21 | 1,486,400 | 24.19 | 24.45 | 24.03 | 24.13 | 00:00:00 | | 2005-12-22 | 1,487,100 | 24.20 | 24.66 | 24.10 | 24.55 | 00:00:00 | | 2005-12-23 | 1,742,100 | 24.62 | 24.84 | 24.18 | 24.29 | 00:00:00 | | 2005-12-27 | 1,204,000 | 24.37 | 24.54 | 23.93 | 23.94 | 00:00:00 | | 2005-12-28 | 1,259,300 | 23.93 | 24.14 | 23.76 | 24.07 | 00:00:00 | | 2005-12-29 | 1,877,400 | 24.06 | 24.28 | 23.97 | 24.15 | 00:00:00 | | 2005-12-30 | 2,088,700 | 23.97 | 24.20 | 23.78 | 24.12 | 00:00:00 | | 2006-01-03 | 2,557,700 | 24.25 | 24.61 | 23.90 | 24.47 | 00:00:00 | | 2006-01-04 | 4,002,900 | 24.54 | 25.00 | 24.46 | 24.86 | 00:00:00 | | 2006-01-05 | 3,137,500 | 24.91 | 25.35 | 24.86 | 25.32 | 00:00:00 | | 2006-01-06 | 4,007,300 | 25.56 | 25.81 | 25.11 | 25.39 | 00:00:00 | | 2006-01-09 | 3,375,900 | 25.35 | 26.00 | 25.35 | 25.80 | 00:00:00 | | 2006-01-10 | 3,775,600 | 25.20 | 25.35 | 24.73 | 25.03 | 00:00:00 | | 2006-01-11 | 5,275,200 | 24.96 | 25.66 | 24.80 | 25.59 | 00:00:00 | | 2006-01-12 | 4,195,200 | 25.71 | 26.23 | 25.43 | 25.71 | 00:00:00 | | 2006-01-13 | 3,486,800 | 25.46 | 25.85 | 25.11 | 25.82 | 00:00:00 | | 2006-01-17 | 2,973,600 | 25.60 | 25.74 | 25.36 | 25.37 | 00:00:00 | | 2006-01-18 | 6,788,600 | 25.50 | 26.59 | 25.36 | 26.40 | 00:00:00 | | 2006-01-19 | 9,109,100 | 27.30 | 28.46 | 27.25 | 28.21 | 00:00:00 | | 2006-01-20 | 6,040,700 | 27.97 | 28.44 | 27.33 | 27.47 | 00:00:00 | | 2006-01-23 | 4,566,700 | 27.53 | 27.90 | 27.09 | 27.18 | 00:00:00 | | 2006-01-24 | 3,642,600 | 27.27 | 27.86 | 27.09 | 27.67 | 00:00:00 | | 2006-01-25 | 7,291,800 | 27.91 | 28.62 | 27.73 | 27.92 | 00:00:00 | | 2006-01-26 | 9,856,700 | 29.59 | 30.62 | 29.15 | 29.88 | 00:00:00 | | 2006-01-27 | 4,028,500 | 30.11 | 30.25 | 29.34 | 29.53 | 00:00:00 | | 2006-01-30 | 1,956,800 | 29.59 | 29.81 | 29.31 | 29.43 | 00:00:00 | | 2006-01-31 | 5,712,800 | 29.48 | 29.49 | 28.32 | 28.35 | 00:00:00 | | 2006-02-01 | 3,138,100 | 28.31 | 29.40 | 28.25 | 29.17 | 00:00:00 | | 2006-02-02 | 3,672,800 | 29.22 | 29.64 | 28.42 | 28.51 | 00:00:00 | | 2006-02-03 | 1,868,200 | 28.52 | 28.78 | 28.14 | 28.42 | 00:00:00 | | 2006-02-06 | 2,221,000 | 28.51 | 28.87 | 28.18 | 28.81 | 00:00:00 | | 2006-02-07 | 2,471,100 | 28.77 | 29.06 | 28.32 | 28.93 | 00:00:00 | | 2006-02-08 | 2,159,200 | 29.17 | 29.40 | 28.72 | 29.24 | 00:00:00 | | 2006-02-09 | 2,481,400 | 29.45 | 29.64 | 28.69 | 28.69 | 00:00:00 | | 2006-02-10 | 2,218,300 | 28.77 | 28.77 | 28.21 | 28.47 | 00:00:00 | | 2006-02-13 | 1,474,000 | 28.36 | 28.50 | 27.98 | 28.10 | 00:00:00 | | 2006-02-14 | 2,160,200 | 28.23 | 28.25 | 27.70 | 28.09 | 00:00:00 | | 2006-02-15 | 2,400,700 | 27.97 | 28.72 | 27.78 | 28.67 | 00:00:00 | | 2006-02-16 | 4,215,700 | 29.00 | 29.18 | 27.59 | 27.69 | 00:00:00 | | 2006-02-17 | 3,173,800 | 27.90 | 27.95 | 27.07 | 27.13 | 00:00:00 | | 2006-02-21 | 3,500,900 | 27.23 | 27.42 | 26.42 | 26.45 | 00:00:00 | | 2006-02-22 | 3,047,200 | 26.45 | 27.06 | 26.14 | 26.48 | 00:00:00 | | 2006-02-23 | 2,018,100 | 26.43 | 26.79 | 26.07 | 26.12 | 00:00:00 | | 2006-02-24 | 2,062,800 | 26.17 | 26.59 | 26.02 | 26.28 | 00:00:00 | | 2006-02-27 | 2,186,900 | 26.27 | 26.48 | 26.16 | 26.36 | 00:00:00 | | 2006-02-28 | 3,663,600 | 26.22 | 26.86 | 26.18 | 26.73 | 00:00:00 | | 2006-03-01 | 4,493,000 | 26.89 | 27.80 | 26.86 | 27.77 | 00:00:00 | | 2006-03-02 | 4,223,700 | 27.55 | 27.81 | 26.95 | 27.35 | 00:00:00 | | 2006-03-03 | 3,846,500 | 26.92 | 27.21 | 26.21 | 26.37 | 00:00:00 | | 2006-03-06 | 3,143,900 | 26.16 | 26.34 | 25.67 | 25.79 | 00:00:00 | | 2006-03-07 | 2,748,500 | 25.70 | 25.98 | 25.10 | 25.26 | 00:00:00 | | 2006-03-08 | 4,037,900 | 25.24 | 25.35 | 24.68 | 24.78 | 00:00:00 | | 2006-03-09 | 3,077,100 | 24.91 | 25.15 | 24.55 | 24.59 | 00:00:00 | | 2006-03-10 | 3,356,800 | 24.62 | 25.27 | 24.47 | 24.92 | 00:00:00 | | 2006-03-13 | 2,128,300 | 25.10 | 25.28 | 24.90 | 24.98 | 00:00:00 | | 2006-03-14 | 3,223,600 | 25.00 | 25.86 | 24.91 | 25.67 | 00:00:00 | | 2006-03-15 | 8,684,600 | 25.53 | 25.71 | 24.66 | 24.81 | 00:00:00 | | 2006-03-16 | 4,548,700 | 24.90 | 24.95 | 24.30 | 24.36 | 00:00:00 | | 2006-03-17 | 4,371,300 | 24.14 | 24.71 | 23.95 | 24.58 | 00:00:00 | | 2006-03-20 | 2,289,000 | 24.66 | 24.78 | 24.12 | 24.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
