|
 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 | | 2006-09-08 | 2,275,200 | 26.87 | 27.10 | 26.54 | 27.00 | 00:00:00 | | 2006-09-11 | 2,087,500 | 26.79 | 27.42 | 26.70 | 27.11 | 00:00:00 | | 2006-09-12 | 3,093,400 | 27.20 | 28.32 | 27.19 | 28.17 | 00:00:00 | | 2006-09-13 | 4,082,600 | 28.38 | 28.51 | 28.13 | 28.44 | 00:00:00 | | 2006-09-14 | 1,859,100 | 28.48 | 28.48 | 27.85 | 28.24 | 00:00:00 | | 2006-09-15 | 2,591,600 | 28.39 | 28.91 | 27.93 | 28.13 | 00:00:00 | | 2006-09-18 | 2,051,600 | 28.20 | 28.46 | 27.88 | 28.19 | 00:00:00 | | 2006-09-19 | 3,448,400 | 28.29 | 28.30 | 27.21 | 27.59 | 00:00:00 | | 2006-09-20 | 2,262,200 | 27.86 | 28.30 | 27.63 | 28.24 | 00:00:00 | | 2006-09-21 | 2,920,600 | 28.27 | 28.50 | 27.08 | 27.25 | 00:00:00 | | 2006-09-22 | 1,837,600 | 27.29 | 27.58 | 26.81 | 27.19 | 00:00:00 | | 2006-09-25 | 2,351,500 | 27.34 | 28.13 | 27.01 | 28.05 | 00:00:00 | | 2006-09-26 | 2,704,300 | 28.00 | 28.38 | 27.82 | 28.23 | 00:00:00 | | 2006-09-27 | 2,150,700 | 28.10 | 28.35 | 27.60 | 27.80 | 00:00:00 | | 2006-09-28 | 2,939,800 | 27.82 | 28.07 | 27.47 | 27.81 | 00:00:00 | | 2006-09-29 | 1,637,200 | 27.96 | 27.96 | 27.48 | 27.66 | 00:00:00 | | 2006-10-02 | 1,478,500 | 27.55 | 28.00 | 27.43 | 27.66 | 00:00:00 | | 2006-10-03 | 1,930,200 | 27.48 | 27.85 | 27.23 | 27.53 | 00:00:00 | | 2006-10-04 | 3,029,400 | 27.52 | 28.56 | 27.17 | 28.48 | 00:00:00 | | 2006-10-05 | 2,924,100 | 28.33 | 28.68 | 28.10 | 28.35 | 00:00:00 | | 2006-10-06 | 3,610,800 | 27.75 | 28.08 | 27.56 | 27.81 | 00:00:00 | | 2006-10-09 | 4,496,700 | 27.50 | 29.12 | 27.49 | 28.90 | 00:00:00 | | 2006-10-10 | 2,090,000 | 28.97 | 28.99 | 28.55 | 28.62 | 00:00:00 | | 2006-10-11 | 3,814,500 | 28.54 | 29.43 | 28.42 | 28.90 | 00:00:00 | | 2006-10-12 | 4,387,300 | 28.79 | 29.00 | 28.02 | 28.88 | 00:00:00 | | 2006-10-13 | 2,704,400 | 28.75 | 29.29 | 28.54 | 29.06 | 00:00:00 | | 2006-10-16 | 3,442,200 | 29.01 | 29.42 | 28.77 | 29.16 | 00:00:00 | | 2006-10-17 | 6,211,300 | 28.93 | 28.95 | 28.11 | 28.57 | 00:00:00 | | 2006-10-18 | 11,332,700 | 27.55 | 27.58 | 26.26 | 26.45 | 00:00:00 | | 2006-10-19 | 5,389,700 | 26.47 | 27.13 | 26.13 | 26.98 | 00:00:00 | | 2006-10-20 | 4,106,700 | 27.12 | 27.13 | 26.43 | 26.81 | 00:00:00 | | 2006-10-23 | 4,967,100 | 26.91 | 27.80 | 26.75 | 27.67 | 00:00:00 | | 2006-10-24 | 6,448,000 | 27.61 | 28.24 | 27.50 | 27.82 | 00:00:00 | | 2006-10-25 | 4,576,700 | 27.90 | 28.79 | 27.71 | 28.51 | 00:00:00 | | 2006-10-26 | 4,204,900 | 28.69 | 28.82 | 28.06 | 28.78 | 00:00:00 | | 2006-10-27 | 5,320,800 | 28.65 | 28.93 | 27.75 | 27.92 | 00:00:00 | | 2006-10-30 | 5,283,600 | 27.51 | 28.16 | 27.27 | 27.94 | 00:00:00 | | 2006-10-31 | 3,874,300 | 28.20 | 28.21 | 27.48 | 27.65 | 00:00:00 | | 2006-11-01 | 4,806,900 | 27.55 | 27.77 | 27.06 | 27.24 | 00:00:00 | | 2006-11-02 | 3,670,000 | 27.11 | 27.24 | 26.82 | 26.91 | 00:00:00 | | 2006-11-03 | 3,934,400 | 27.02 | 27.48 | 26.80 | 27.46 | 00:00:00 | | 2006-11-06 | 3,752,600 | 27.54 | 28.19 | 27.30 | 28.07 | 00:00:00 | | 2006-11-07 | 5,474,300 | 28.19 | 29.39 | 28.10 | 29.03 | 00:00:00 | | 2006-11-08 | 3,877,600 | 28.61 | 29.29 | 28.58 | 28.98 | 00:00:00 | | 2006-11-09 | 3,964,300 | 29.10 | 29.13 | 28.54 | 28.61 | 00:00:00 | | 2006-11-10 | 3,334,800 | 28.73 | 29.37 | 28.53 | 29.28 | 00:00:00 | | 2006-11-13 | 6,242,900 | 29.26 | 30.65 | 29.17 | 30.52 | 00:00:00 | | 2006-11-14 | 7,349,600 | 30.42 | 31.62 | 30.00 | 31.54 | 00:00:00 | | 2006-11-15 | 6,177,800 | 31.56 | 32.00 | 30.73 | 31.02 | 00:00:00 | | 2006-11-16 | 6,709,200 | 31.18 | 31.20 | 30.27 | 31.01 | 00:00:00 | | 2006-11-17 | 4,522,900 | 30.90 | 31.00 | 30.23 | 30.73 | 00:00:00 | | 2006-11-20 | 13,270,100 | 30.76 | 33.16 | 30.55 | 33.10 | 00:00:00 | | 2006-11-21 | 6,996,900 | 32.51 | 32.72 | 31.56 | 32.26 | 00:00:00 | | 2006-11-22 | 2,983,400 | 32.19 | 32.84 | 32.05 | 32.82 | 00:00:00 | | 2006-11-24 | 1,091,200 | 32.76 | 33.25 | 32.34 | 32.82 | 00:00:00 | | 2006-11-27 | 5,146,500 | 32.52 | 32.94 | 31.42 | 31.55 | 00:00:00 | | 2006-11-28 | 4,171,700 | 31.40 | 31.69 | 31.06 | 31.61 | 00:00:00 | | 2006-11-29 | 2,937,800 | 31.92 | 32.09 | 31.13 | 31.55 | 00:00:00 | | 2006-11-30 | 5,654,900 | 30.98 | 31.41 | 30.82 | 31.22 | 00:00:00 | | 2006-12-01 | 12,089,000 | 31.90 | 33.27 | 31.43 | 32.34 | 00:00:00 | | 2006-12-04 | 6,737,900 | 32.04 | 32.95 | 31.68 | 32.45 | 00:00:00 | | 2006-12-05 | 9,017,800 | 32.67 | 34.75 | 32.64 | 34.53 | 00:00:00 | | 2006-12-06 | 9,048,600 | 33.15 | 33.43 | 32.61 | 32.88 | 00:00:00 | | 2006-12-07 | 3,882,400 | 32.84 | 33.25 | 32.46 | 32.51 | 00:00:00 | | 2006-12-08 | 3,816,700 | 32.31 | 32.87 | 31.82 | 32.77 | 00:00:00 | | 2006-12-11 | 4,216,700 | 32.78 | 33.56 | 32.51 | 33.42 | 00:00:00 | | 2006-12-12 | 3,337,100 | 33.25 | 33.40 | 32.72 | 33.11 | 00:00:00 | | 2006-12-13 | 4,433,400 | 33.29 | 33.29 | 32.06 | 32.28 | 00:00:00 | | 2006-12-14 | 5,276,900 | 32.33 | 33.48 | 32.12 | 33.39 | 00:00:00 | | 2006-12-15 | 9,097,200 | 33.56 | 34.50 | 33.17 | 34.36 | 00:00:00 | | 2006-12-18 | 6,730,200 | 33.92 | 34.61 | 33.90 | 34.54 | 00:00:00 | | 2006-12-19 | 5,907,200 | 34.18 | 34.36 | 33.73 | 34.11 | 00:00:00 | | 2006-12-20 | 5,032,700 | 34.10 | 34.48 | 33.90 | 34.23 | 00:00:00 | | 2006-12-21 | 4,277,300 | 34.28 | 34.40 | 33.80 | 34.12 | 00:00:00 | | 2006-12-22 | 2,962,700 | 33.92 | 34.35 | 33.55 | 34.01 | 00:00:00 | | 2006-12-26 | 1,905,800 | 33.92 | 34.67 | 33.92 | 34.60 | 00:00:00 | | 2006-12-27 | 2,443,800 | 34.72 | 34.88 | 34.45 | 34.77 | 00:00:00 | | 2006-12-28 | 4,095,400 | 34.78 | 35.00 | 34.30 | 34.63 | 00:00:00 | | 2006-12-29 | 2,325,600 | 34.55 | 34.77 | 34.30 | 34.42 | 00:00:00 | | 2007-01-03 | 5,374,500 | 34.52 | 34.97 | 33.58 | 34.16 | 00:00:00 | | 2007-01-04 | 3,737,400 | 34.05 | 34.92 | 33.74 | 34.82 | 00:00:00 | | 2007-01-05 | 7,027,600 | 34.38 | 34.58 | 33.58 | 33.65 | 00:00:00 | | 2007-01-08 | 9,199,000 | 33.63 | 33.69 | 33.08 | 33.17 | 00:00:00 | | 2007-01-09 | 7,858,300 | 33.18 | 33.32 | 32.68 | 32.92 | 00:00:00 | | 2007-01-10 | 8,080,000 | 32.98 | 33.44 | 32.20 | 33.19 | 00:00:00 | | 2007-01-11 | 4,680,700 | 33.25 | 33.72 | 32.99 | 33.24 | 00:00:00 | | 2007-01-12 | 3,811,800 | 32.69 | 33.00 | 32.52 | 32.75 | 00:00:00 | | 2007-01-16 | 5,875,700 | 32.18 | 32.46 | 31.75 | 32.25 | 00:00:00 | | 2007-01-17 | 4,796,300 | 32.22 | 32.92 | 32.10 | 32.38 | 00:00:00 | | 2007-01-18 | 8,852,800 | 31.49 | 31.50 | 30.08 | 30.19 | 00:00:00 | | 2007-01-19 | 8,735,100 | 30.19 | 30.70 | 29.78 | 30.61 | 00:00:00 | | 2007-01-22 | 5,467,200 | 30.62 | 30.75 | 29.70 | 30.02 | 00:00:00 | | 2007-01-23 | 4,721,000 | 29.72 | 30.19 | 29.72 | 30.05 | 00:00:00 | | 2007-01-24 | 8,483,200 | 30.05 | 30.67 | 29.72 | 30.61 | 00:00:00 | | 2007-01-25 | 7,886,600 | 30.83 | 31.52 | 29.88 | 29.96 | 00:00:00 | | 2007-01-26 | 6,088,700 | 29.98 | 30.48 | 29.63 | 30.25 | 00:00:00 | | 2007-01-29 | 4,599,300 | 29.81 | 30.53 | 29.68 | 30.19 | 00:00:00 | | 2007-01-30 | 4,029,400 | 30.34 | 30.56 | 29.95 | 30.41 | 00:00:00 | | 2007-01-31 | 5,430,000 | 30.48 | 31.05 | 29.83 | 30.83 | 00:00:00 | | 2007-02-01 | 5,869,300 | 31.02 | 31.42 | 30.68 | 31.14 | 00:00:00 | | 2007-02-02 | 4,279,400 | 31.23 | 31.59 | 30.94 | 31.37 | 00:00:00 | | 2007-02-05 | 4,576,300 | 31.56 | 31.81 | 31.24 | 31.66 | 00:00:00 | | 2007-02-06 | 3,566,600 | 31.81 | 31.84 | 31.10 | 31.66 | 00:00:00 | | 2007-02-07 | 3,497,000 | 31.87 | 32.22 | 31.51 | 31.81 | 00:00:00 | | 2007-02-08 | 4,043,400 | 31.70 | 31.81 | 31.21 | 31.36 | 00:00:00 | | 2007-02-09 | 4,976,000 | 31.58 | 31.65 | 30.59 | 30.88 | 00:00:00 | | 2007-02-12 | 3,187,500 | 30.99 | 30.99 | 30.46 | 30.67 | 00:00:00 | | 2007-02-13 | 3,864,000 | 30.90 | 31.35 | 30.72 | 31.11 | 00:00:00 | | 2007-02-14 | 4,050,000 | 31.58 | 31.67 | 31.15 | 31.40 | 00:00:00 | | 2007-02-15 | 2,996,100 | 31.37 | 31.95 | 31.32 | 31.89 | 00:00:00 | | 2007-02-16 | 2,995,100 | 31.88 | 31.89 | 31.39 | 31.72 | 00:00:00 | | 2007-02-20 | 2,171,800 | 31.64 | 31.74 | 31.14 | 31.63 | 00:00:00 | | 2007-02-21 | 2,633,100 | 31.55 | 32.11 | 31.35 | 31.77 | 00:00:00 | | 2007-02-22 | 4,163,200 | 32.07 | 32.44 | 31.79 | 32.26 | 00:00:00 | | 2007-02-23 | 6,483,800 | 32.39 | 33.09 | 32.19 | 32.23 | 00:00:00 | | 2007-02-26 | 4,315,900 | 32.61 | 33.00 | 32.14 | 32.74 | 00:00:00 | | 2007-02-27 | 6,261,100 | 32.01 | 32.65 | 31.38 | 31.76 | 00:00:00 | | 2007-02-28 | 5,263,500 | 31.65 | 32.59 | 31.58 | 32.20 | 00:00:00 | | 2007-03-01 | 6,380,000 | 31.62 | 32.45 | 31.02 | 31.80 | 00:00:00 | | 2007-03-02 | 3,810,500 | 31.77 | 31.77 | 31.06 | 31.21 | 00:00:00 | | 2007-03-05 | 3,765,100 | 30.93 | 31.74 | 30.90 | 31.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
