|
 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 | | 2006-03-20 | 2,289,000 | 24.66 | 24.78 | 24.12 | 24.30 | 00:00:00 | | 2006-03-21 | 3,502,700 | 24.29 | 24.60 | 23.95 | 23.99 | 00:00:00 | | 2006-03-22 | 2,310,300 | 23.87 | 24.31 | 23.85 | 24.23 | 00:00:00 | | 2006-03-23 | 1,976,800 | 24.19 | 24.58 | 24.11 | 24.32 | 00:00:00 | | 2006-03-24 | 1,784,200 | 24.39 | 24.67 | 24.25 | 24.62 | 00:00:00 | | 2006-03-27 | 2,099,100 | 24.43 | 24.89 | 24.42 | 24.78 | 00:00:00 | | 2006-03-28 | 1,955,100 | 24.64 | 24.76 | 24.20 | 24.30 | 00:00:00 | | 2006-03-29 | 2,368,600 | 24.21 | 24.59 | 24.18 | 24.36 | 00:00:00 | | 2006-03-30 | 2,796,000 | 24.47 | 24.64 | 24.11 | 24.32 | 00:00:00 | | 2006-03-31 | 4,069,100 | 24.32 | 24.63 | 23.92 | 24.00 | 00:00:00 | | 2006-04-03 | 4,058,100 | 24.10 | 24.77 | 23.94 | 24.42 | 00:00:00 | | 2006-04-04 | 2,901,100 | 24.36 | 24.71 | 24.18 | 24.43 | 00:00:00 | | 2006-04-05 | 3,754,600 | 24.37 | 24.77 | 24.35 | 24.44 | 00:00:00 | | 2006-04-06 | 4,837,700 | 24.37 | 25.50 | 24.30 | 25.40 | 00:00:00 | | 2006-04-07 | 3,205,700 | 25.42 | 25.80 | 24.84 | 24.98 | 00:00:00 | | 2006-04-10 | 4,073,500 | 24.92 | 25.16 | 24.68 | 25.10 | 00:00:00 | | 2006-04-11 | 4,363,100 | 25.00 | 25.36 | 24.07 | 24.25 | 00:00:00 | | 2006-04-12 | 1,971,700 | 24.33 | 24.73 | 24.27 | 24.48 | 00:00:00 | | 2006-04-13 | 3,115,600 | 24.93 | 25.40 | 24.79 | 25.26 | 00:00:00 | | 2006-04-17 | 2,401,500 | 25.41 | 25.44 | 24.65 | 24.97 | 00:00:00 | | 2006-04-18 | 3,787,600 | 24.98 | 25.95 | 24.75 | 25.74 | 00:00:00 | | 2006-04-19 | 4,484,900 | 25.75 | 26.57 | 25.69 | 26.52 | 00:00:00 | | 2006-04-20 | 18,000,200 | 25.56 | 25.61 | 23.95 | 24.90 | 00:00:00 | | 2006-04-21 | 5,841,000 | 25.29 | 25.30 | 24.18 | 24.53 | 00:00:00 | | 2006-04-24 | 2,817,900 | 24.53 | 24.70 | 24.28 | 24.58 | 00:00:00 | | 2006-04-25 | 3,411,100 | 24.53 | 24.75 | 24.35 | 24.58 | 00:00:00 | | 2006-04-26 | 3,406,300 | 24.66 | 24.85 | 24.28 | 24.81 | 00:00:00 | | 2006-04-27 | 2,989,600 | 24.81 | 25.04 | 24.31 | 24.79 | 00:00:00 | | 2006-04-28 | 2,346,100 | 24.71 | 24.99 | 24.48 | 24.70 | 00:00:00 | | 2006-05-01 | 2,908,400 | 24.63 | 24.80 | 24.39 | 24.58 | 00:00:00 | | 2006-05-02 | 2,196,400 | 24.70 | 24.93 | 24.38 | 24.73 | 00:00:00 | | 2006-05-03 | 2,765,700 | 24.50 | 25.18 | 24.49 | 25.02 | 00:00:00 | | 2006-05-04 | 1,997,100 | 24.98 | 25.60 | 24.98 | 25.32 | 00:00:00 | | 2006-05-05 | 1,588,200 | 25.50 | 25.75 | 25.26 | 25.44 | 00:00:00 | | 2006-05-08 | 1,377,600 | 25.35 | 25.48 | 25.24 | 25.29 | 00:00:00 | | 2006-05-09 | 2,917,600 | 25.19 | 25.29 | 24.63 | 24.84 | 00:00:00 | | 2006-05-10 | 2,677,100 | 24.69 | 24.84 | 24.50 | 24.56 | 00:00:00 | | 2006-05-11 | 3,771,400 | 24.51 | 24.54 | 23.96 | 24.30 | 00:00:00 | | 2006-05-12 | 4,863,800 | 24.21 | 24.40 | 23.95 | 24.16 | 00:00:00 | | 2006-05-15 | 2,637,500 | 24.01 | 24.30 | 23.74 | 24.02 | 00:00:00 | | 2006-05-16 | 2,590,800 | 24.13 | 24.24 | 23.56 | 23.87 | 00:00:00 | | 2006-05-17 | 3,485,500 | 23.65 | 23.87 | 23.30 | 23.75 | 00:00:00 | | 2006-05-18 | 2,167,300 | 23.90 | 24.03 | 23.38 | 23.39 | 00:00:00 | | 2006-05-19 | 3,286,700 | 23.21 | 23.83 | 23.20 | 23.71 | 00:00:00 | | 2006-05-22 | 4,611,200 | 23.50 | 23.50 | 22.41 | 22.79 | 00:00:00 | | 2006-05-23 | 2,914,200 | 23.15 | 23.24 | 22.52 | 22.52 | 00:00:00 | | 2006-05-24 | 3,262,700 | 22.55 | 22.91 | 22.28 | 22.83 | 00:00:00 | | 2006-05-25 | 1,566,900 | 23.13 | 23.16 | 22.65 | 22.84 | 00:00:00 | | 2006-05-26 | 1,431,200 | 22.95 | 23.16 | 22.72 | 22.81 | 00:00:00 | | 2006-05-30 | 3,802,000 | 23.14 | 23.62 | 22.92 | 22.97 | 00:00:00 | | 2006-05-31 | 2,347,800 | 23.01 | 23.42 | 22.93 | 23.16 | 00:00:00 | | 2006-06-01 | 2,098,700 | 23.05 | 23.69 | 22.96 | 23.69 | 00:00:00 | | 2006-06-02 | 1,850,300 | 23.93 | 23.93 | 23.34 | 23.58 | 00:00:00 | | 2006-06-05 | 2,167,700 | 23.42 | 23.56 | 22.86 | 22.86 | 00:00:00 | | 2006-06-06 | 1,993,800 | 22.90 | 22.97 | 22.52 | 22.77 | 00:00:00 | | 2006-06-07 | 2,390,800 | 22.77 | 23.04 | 22.43 | 22.45 | 00:00:00 | | 2006-06-08 | 10,832,300 | 23.39 | 24.50 | 22.98 | 24.16 | 00:00:00 | | 2006-06-09 | 5,394,400 | 24.32 | 25.04 | 23.98 | 24.05 | 00:00:00 | | 2006-06-12 | 2,973,000 | 24.05 | 24.39 | 23.57 | 23.63 | 00:00:00 | | 2006-06-13 | 2,587,000 | 23.53 | 24.15 | 23.42 | 23.56 | 00:00:00 | | 2006-06-14 | 2,082,700 | 23.74 | 24.05 | 23.43 | 23.73 | 00:00:00 | | 2006-06-15 | 2,764,400 | 23.80 | 24.68 | 23.76 | 24.64 | 00:00:00 | | 2006-06-16 | 2,437,700 | 24.75 | 24.77 | 24.11 | 24.21 | 00:00:00 | | 2006-06-19 | 1,802,300 | 24.31 | 24.55 | 24.03 | 24.16 | 00:00:00 | | 2006-06-20 | 1,261,400 | 24.22 | 24.47 | 23.86 | 24.10 | 00:00:00 | | 2006-06-21 | 2,643,100 | 24.03 | 24.99 | 24.03 | 24.62 | 00:00:00 | | 2006-06-22 | 2,684,000 | 24.65 | 24.85 | 24.30 | 24.73 | 00:00:00 | | 2006-06-23 | 2,992,200 | 24.64 | 24.65 | 23.96 | 24.10 | 00:00:00 | | 2006-06-26 | 2,288,800 | 24.07 | 24.67 | 24.03 | 24.55 | 00:00:00 | | 2006-06-27 | 2,400,800 | 24.45 | 24.68 | 24.01 | 24.04 | 00:00:00 | | 2006-06-28 | 1,545,100 | 24.21 | 24.38 | 23.81 | 24.36 | 00:00:00 | | 2006-06-29 | 2,716,800 | 24.48 | 24.97 | 24.24 | 24.90 | 00:00:00 | | 2006-06-30 | 2,342,800 | 24.88 | 25.01 | 24.56 | 24.70 | 00:00:00 | | 2006-07-03 | 1,036,500 | 24.72 | 25.10 | 24.72 | 25.04 | 00:00:00 | | 2006-07-05 | 2,221,600 | 24.80 | 24.85 | 24.19 | 24.23 | 00:00:00 | | 2006-07-06 | 2,411,500 | 24.33 | 24.70 | 24.25 | 24.61 | 00:00:00 | | 2006-07-07 | 3,441,200 | 24.49 | 24.57 | 23.81 | 23.91 | 00:00:00 | | 2006-07-10 | 2,779,300 | 24.06 | 24.29 | 23.11 | 23.33 | 00:00:00 | | 2006-07-11 | 3,897,800 | 22.79 | 24.14 | 22.75 | 24.03 | 00:00:00 | | 2006-07-12 | 2,808,000 | 23.96 | 24.09 | 23.44 | 23.52 | 00:00:00 | | 2006-07-13 | 3,945,500 | 23.40 | 24.11 | 23.03 | 23.38 | 00:00:00 | | 2006-07-14 | 2,682,600 | 23.39 | 23.64 | 23.01 | 23.28 | 00:00:00 | | 2006-07-17 | 2,490,500 | 23.15 | 23.48 | 22.86 | 22.99 | 00:00:00 | | 2006-07-18 | 3,567,600 | 23.09 | 23.63 | 22.90 | 23.58 | 00:00:00 | | 2006-07-19 | 4,891,300 | 23.74 | 24.93 | 23.69 | 24.43 | 00:00:00 | | 2006-07-20 | 6,232,400 | 24.45 | 24.50 | 22.86 | 23.42 | 00:00:00 | | 2006-07-21 | 4,929,700 | 22.87 | 23.24 | 22.55 | 22.87 | 00:00:00 | | 2006-07-24 | 2,580,100 | 22.98 | 23.69 | 22.98 | 23.50 | 00:00:00 | | 2006-07-25 | 2,177,400 | 23.41 | 23.97 | 23.18 | 23.59 | 00:00:00 | | 2006-07-26 | 2,749,200 | 23.46 | 24.36 | 23.17 | 24.02 | 00:00:00 | | 2006-07-27 | 3,315,700 | 24.19 | 24.84 | 24.10 | 24.27 | 00:00:00 | | 2006-07-28 | 4,873,000 | 24.30 | 25.60 | 24.26 | 25.41 | 00:00:00 | | 2006-07-31 | 2,972,300 | 25.46 | 25.60 | 25.02 | 25.28 | 00:00:00 | | 2006-08-01 | 2,212,000 | 25.20 | 25.26 | 24.64 | 24.84 | 00:00:00 | | 2006-08-02 | 2,182,600 | 24.84 | 25.43 | 24.73 | 25.14 | 00:00:00 | | 2006-08-03 | 2,503,200 | 25.07 | 25.59 | 24.81 | 25.41 | 00:00:00 | | 2006-08-04 | 3,315,900 | 25.50 | 26.00 | 25.02 | 25.39 | 00:00:00 | | 2006-08-07 | 1,401,700 | 25.29 | 25.66 | 24.90 | 25.08 | 00:00:00 | | 2006-08-08 | 2,138,500 | 25.08 | 25.33 | 24.66 | 24.88 | 00:00:00 | | 2006-08-09 | 2,337,900 | 25.18 | 25.61 | 24.60 | 24.66 | 00:00:00 | | 2006-08-10 | 2,146,800 | 24.57 | 25.10 | 24.52 | 24.95 | 00:00:00 | | 2006-08-11 | 2,382,700 | 24.78 | 25.05 | 24.64 | 24.89 | 00:00:00 | | 2006-08-14 | 1,529,200 | 25.10 | 25.59 | 25.00 | 25.15 | 00:00:00 | | 2006-08-15 | 1,956,400 | 25.59 | 25.91 | 25.50 | 25.73 | 00:00:00 | | 2006-08-16 | 4,659,900 | 25.80 | 26.79 | 25.07 | 26.65 | 00:00:00 | | 2006-08-17 | 3,510,100 | 26.50 | 27.28 | 26.50 | 27.16 | 00:00:00 | | 2006-08-18 | 3,686,100 | 26.87 | 27.62 | 26.81 | 27.60 | 00:00:00 | | 2006-08-21 | 3,489,600 | 27.50 | 27.55 | 26.85 | 26.99 | 00:00:00 | | 2006-08-22 | 5,725,700 | 26.95 | 27.05 | 26.05 | 26.29 | 00:00:00 | | 2006-08-23 | 3,102,600 | 26.41 | 26.84 | 26.29 | 26.68 | 00:00:00 | | 2006-08-24 | 4,126,400 | 26.94 | 27.09 | 26.21 | 26.69 | 00:00:00 | | 2006-08-25 | 2,662,800 | 26.78 | 27.20 | 26.64 | 26.81 | 00:00:00 | | 2006-08-28 | 3,854,500 | 26.77 | 27.36 | 26.62 | 27.29 | 00:00:00 | | 2006-08-29 | 5,274,500 | 27.30 | 27.55 | 26.78 | 27.51 | 00:00:00 | | 2006-08-30 | 7,468,000 | 27.55 | 27.96 | 26.96 | 27.75 | 00:00:00 | | 2006-08-31 | 4,341,100 | 27.95 | 28.04 | 27.65 | 27.92 | 00:00:00 | | 2006-09-01 | 2,344,800 | 28.01 | 28.16 | 27.40 | 27.55 | 00:00:00 | | 2006-09-05 | 4,164,500 | 27.36 | 27.75 | 27.02 | 27.73 | 00:00:00 | | 2006-09-06 | 3,667,600 | 27.37 | 27.44 | 26.83 | 26.90 | 00:00:00 | | 2006-09-07 | 3,304,700 | 26.89 | 27.13 | 26.49 | 26.66 | 00:00:00 | | 2006-09-08 | 2,275,200 | 26.87 | 27.10 | 26.54 | 27.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
