|
 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 | | 2007-08-23 | 3,433,200 | 28.00 | 28.00 | 27.06 | 27.37 | 00:00:00 | | 2007-08-24 | 2,926,200 | 27.45 | 27.45 | 27.00 | 27.33 | 00:00:00 | | 2007-08-27 | 3,623,500 | 27.32 | 27.46 | 26.82 | 26.95 | 00:00:00 | | 2007-08-28 | 2,474,500 | 26.73 | 26.84 | 26.25 | 26.25 | 00:00:00 | | 2007-08-29 | 3,413,100 | 26.35 | 27.39 | 26.27 | 27.24 | 00:00:00 | | 2007-08-30 | 2,953,000 | 27.04 | 27.38 | 26.93 | 27.16 | 00:00:00 | | 2007-08-31 | 3,519,200 | 27.25 | 27.49 | 26.78 | 27.37 | 00:00:00 | | 2007-09-04 | 3,061,100 | 27.48 | 28.25 | 27.30 | 27.92 | 00:00:00 | | 2007-09-05 | 2,840,700 | 27.80 | 28.05 | 27.46 | 27.66 | 00:00:00 | | 2007-09-06 | 2,230,500 | 27.84 | 28.17 | 27.72 | 27.96 | 00:00:00 | | 2007-09-07 | 2,853,600 | 27.51 | 27.73 | 26.98 | 27.15 | 00:00:00 | | 2007-09-10 | 2,583,800 | 27.40 | 27.46 | 26.93 | 27.02 | 00:00:00 | | 2007-09-11 | 1,998,300 | 26.95 | 27.29 | 26.93 | 27.11 | 00:00:00 | | 2007-09-12 | 2,901,300 | 27.06 | 27.38 | 26.90 | 26.92 | 00:00:00 | | 2007-09-13 | 2,605,700 | 27.07 | 27.08 | 26.47 | 26.54 | 00:00:00 | | 2007-09-14 | 1,880,000 | 26.35 | 26.81 | 26.34 | 26.73 | 00:00:00 | | 2007-09-17 | 2,153,200 | 26.61 | 27.14 | 26.55 | 26.89 | 00:00:00 | | 2007-09-18 | 4,682,500 | 26.94 | 27.61 | 26.67 | 27.32 | 00:00:00 | | 2007-09-19 | 3,183,800 | 27.48 | 28.23 | 27.37 | 27.55 | 00:00:00 | | 2007-09-20 | 3,709,800 | 27.30 | 27.35 | 26.91 | 27.08 | 00:00:00 | | 2007-09-21 | 2,821,100 | 27.19 | 27.60 | 27.08 | 27.55 | 00:00:00 | | 2007-09-24 | 4,448,600 | 27.47 | 27.62 | 26.47 | 26.56 | 00:00:00 | | 2007-09-25 | 2,404,000 | 26.40 | 27.25 | 26.40 | 27.18 | 00:00:00 | | 2007-09-26 | 3,398,300 | 27.32 | 27.50 | 26.29 | 26.35 | 00:00:00 | | 2007-09-27 | 4,003,600 | 26.55 | 27.14 | 26.42 | 26.91 | 00:00:00 | | 2007-09-28 | 2,792,000 | 26.87 | 27.41 | 26.80 | 27.26 | 00:00:00 | | 2007-10-01 | 2,302,700 | 27.30 | 28.03 | 27.21 | 27.88 | 00:00:00 | | 2007-10-02 | 2,166,100 | 27.77 | 28.10 | 27.66 | 27.73 | 00:00:00 | | 2007-10-03 | 5,043,200 | 27.52 | 28.14 | 27.36 | 27.57 | 00:00:00 | | 2007-10-04 | 5,113,100 | 27.52 | 28.14 | 27.06 | 28.02 | 00:00:00 | | 2007-10-05 | 2,908,900 | 27.99 | 28.46 | 27.67 | 28.19 | 00:00:00 | | 2007-10-08 | 1,464,200 | 28.26 | 28.65 | 27.96 | 28.31 | 00:00:00 | | 2007-10-09 | 2,146,400 | 28.35 | 28.42 | 27.66 | 28.00 | 00:00:00 | | 2007-10-10 | 4,939,800 | 27.41 | 27.55 | 26.70 | 27.13 | 00:00:00 | | 2007-10-11 | 5,071,800 | 27.56 | 27.99 | 26.55 | 26.82 | 00:00:00 | | 2007-10-12 | 6,076,700 | 27.12 | 28.21 | 27.04 | 27.95 | 00:00:00 | | 2007-10-15 | 4,241,100 | 28.31 | 28.45 | 27.84 | 27.96 | 00:00:00 | | 2007-10-16 | 3,692,300 | 27.88 | 28.37 | 27.86 | 27.92 | 00:00:00 | | 2007-10-17 | 4,431,500 | 28.36 | 29.12 | 28.22 | 28.72 | 00:00:00 | | 2007-10-18 | 2,174,700 | 28.62 | 28.62 | 27.83 | 28.25 | 00:00:00 | | 2007-10-19 | 2,884,300 | 28.02 | 28.30 | 27.41 | 27.50 | 00:00:00 | | 2007-10-22 | 2,852,900 | 27.16 | 27.71 | 27.00 | 27.38 | 00:00:00 | | 2007-10-23 | 5,988,200 | 27.41 | 27.82 | 26.70 | 27.63 | 00:00:00 | | 2007-10-24 | 6,948,200 | 28.55 | 28.85 | 27.10 | 28.04 | 00:00:00 | | 2007-10-25 | 3,519,400 | 27.97 | 28.13 | 27.32 | 27.76 | 00:00:00 | | 2007-10-26 | 3,941,600 | 27.84 | 27.93 | 27.00 | 27.31 | 00:00:00 | | 2007-10-29 | 2,659,200 | 27.96 | 28.82 | 27.76 | 28.35 | 00:00:00 | | 2007-10-30 | 2,316,800 | 28.12 | 28.64 | 28.04 | 28.06 | 00:00:00 | | 2007-10-31 | 3,195,800 | 28.00 | 28.46 | 27.72 | 28.41 | 00:00:00 | | 2007-11-01 | 2,953,100 | 28.25 | 28.30 | 27.70 | 27.71 | 00:00:00 | | 2007-11-02 | 2,123,300 | 27.68 | 27.95 | 27.33 | 27.69 | 00:00:00 | | 2007-11-05 | 5,455,300 | 27.50 | 27.79 | 26.98 | 27.09 | 00:00:00 | | 2007-11-06 | 4,062,500 | 27.09 | 27.16 | 26.23 | 26.64 | 00:00:00 | | 2007-11-07 | 3,531,100 | 26.25 | 26.36 | 25.71 | 25.71 | 00:00:00 | | 2007-11-08 | 3,903,800 | 25.72 | 26.29 | 25.72 | 26.20 | 00:00:00 | | 2007-11-09 | 4,561,400 | 25.94 | 26.88 | 25.90 | 26.29 | 00:00:00 | | 2007-11-12 | 3,624,400 | 26.28 | 26.93 | 26.22 | 26.50 | 00:00:00 | | 2007-11-13 | 2,090,800 | 26.76 | 27.03 | 26.51 | 27.01 | 00:00:00 | | 2007-11-14 | 3,184,900 | 27.00 | 27.03 | 26.13 | 26.24 | 00:00:00 | | 2007-11-15 | 3,495,900 | 26.19 | 27.42 | 26.03 | 26.53 | 00:00:00 | | 2007-11-16 | 4,283,300 | 26.51 | 26.55 | 25.76 | 25.94 | 00:00:00 | | 2007-11-19 | 3,042,300 | 25.89 | 26.03 | 25.65 | 25.75 | 00:00:00 | | 2007-11-20 | 2,940,300 | 25.76 | 26.07 | 25.40 | 25.75 | 00:00:00 | | 2007-11-21 | 3,615,700 | 25.59 | 26.46 | 25.45 | 26.01 | 00:00:00 | | 2007-11-23 | 1,343,200 | 26.23 | 26.88 | 26.02 | 26.73 | 00:00:00 | | 2007-11-26 | 2,416,300 | 26.58 | 26.78 | 25.81 | 25.81 | 00:00:00 | | 2007-11-27 | 3,948,600 | 25.95 | 26.18 | 25.56 | 25.81 | 00:00:00 | | 2007-11-28 | 3,609,800 | 26.23 | 27.09 | 26.20 | 26.93 | 00:00:00 | | 2007-11-29 | 2,868,800 | 26.78 | 27.10 | 26.66 | 26.70 | 00:00:00 | | 2007-11-30 | 4,336,900 | 26.86 | 27.04 | 25.69 | 26.01 | 00:00:00 | | 2007-12-03 | 3,106,700 | 25.95 | 26.29 | 25.93 | 25.94 | 00:00:00 | | 2007-12-04 | 2,520,500 | 25.66 | 25.94 | 25.60 | 25.65 | 00:00:00 | | 2007-12-05 | 2,915,900 | 26.00 | 26.33 | 25.79 | 25.85 | 00:00:00 | | 2007-12-06 | 2,976,400 | 25.97 | 26.20 | 25.88 | 26.05 | 00:00:00 | | 2007-12-07 | 2,137,300 | 26.00 | 26.35 | 25.85 | 26.20 | 00:00:00 | | 2007-12-10 | 3,300,600 | 26.65 | 27.36 | 26.64 | 27.28 | 00:00:00 | | 2007-12-11 | 3,106,300 | 27.29 | 27.30 | 26.35 | 26.37 | 00:00:00 | | 2007-12-12 | 2,122,000 | 26.75 | 27.08 | 26.05 | 26.26 | 00:00:00 | | 2007-12-13 | 2,691,000 | 26.01 | 26.43 | 26.00 | 26.15 | 00:00:00 | | 2007-12-14 | 2,699,500 | 25.83 | 26.23 | 25.78 | 26.01 | 00:00:00 | | 2007-12-17 | 2,911,000 | 26.03 | 26.29 | 25.70 | 26.01 | 00:00:00 | | 2007-12-18 | 6,291,000 | 26.24 | 27.49 | 26.01 | 26.93 | 00:00:00 | | 2007-12-19 | 2,670,000 | 26.82 | 26.93 | 26.30 | 26.60 | 00:00:00 | | 2007-12-20 | 2,988,700 | 26.65 | 26.98 | 26.41 | 26.90 | 00:00:00 | | 2007-12-21 | 3,738,900 | 27.10 | 27.85 | 26.84 | 27.55 | 00:00:00 | | 2007-12-24 | 1,226,200 | 27.55 | 27.82 | 27.45 | 27.80 | 00:00:00 | | 2007-12-26 | 1,733,400 | 27.71 | 27.96 | 27.35 | 27.76 | 00:00:00 | | 2007-12-27 | 1,542,500 | 27.62 | 28.03 | 27.39 | 27.47 | 00:00:00 | | 2007-12-28 | 2,401,500 | 27.49 | 28.11 | 27.49 | 27.66 | 00:00:00 | | 2007-12-31 | 1,546,800 | 27.58 | 27.79 | 27.25 | 27.57 | 00:00:00 | | 2008-01-02 | 2,525,200 | 27.66 | 27.66 | 26.55 | 26.63 | 00:00:00 | | 2008-01-03 | 2,978,800 | 26.57 | 26.63 | 25.74 | 25.76 | 00:00:00 | | 2008-01-04 | 3,441,100 | 25.50 | 25.50 | 24.41 | 24.69 | 00:00:00 | | 2008-01-07 | 3,856,600 | 24.80 | 25.09 | 24.31 | 24.78 | 00:00:00 | | 2008-01-08 | 8,967,700 | 24.29 | 24.79 | 23.53 | 23.58 | 00:00:00 | | 2008-01-09 | 4,599,500 | 23.46 | 23.95 | 23.15 | 23.86 | 00:00:00 | | 2008-01-10 | 3,305,700 | 23.55 | 24.15 | 23.31 | 24.00 | 00:00:00 | | 2008-01-11 | 3,947,000 | 23.67 | 23.99 | 23.16 | 23.52 | 00:00:00 | | 2008-01-14 | 3,774,000 | 23.72 | 23.86 | 23.35 | 23.78 | 00:00:00 | | 2008-01-15 | 5,121,700 | 23.82 | 23.82 | 23.02 | 23.28 | 00:00:00 | | 2008-01-16 | 7,189,600 | 23.20 | 25.12 | 22.96 | 24.37 | 00:00:00 | | 2008-01-17 | 5,534,400 | 24.45 | 25.32 | 24.40 | 24.59 | 00:00:00 | | 2008-01-18 | 4,160,700 | 24.53 | 25.20 | 24.34 | 25.02 | 00:00:00 | | 2008-01-22 | 5,683,600 | 23.85 | 24.58 | 23.60 | 23.79 | 00:00:00 | | 2008-01-23 | 6,031,400 | 23.08 | 23.63 | 22.20 | 23.56 | 00:00:00 | | 2008-01-24 | 5,644,300 | 23.56 | 25.00 | 23.55 | 24.70 | 00:00:00 | | 2008-01-25 | 4,077,300 | 24.73 | 25.10 | 24.12 | 24.23 | 00:00:00 | | 2008-01-28 | 3,138,900 | 24.40 | 24.54 | 23.72 | 24.42 | 00:00:00 | | 2008-01-29 | 4,120,800 | 24.33 | 24.59 | 23.58 | 24.23 | 00:00:00 | | 2008-01-30 | 6,323,200 | 24.06 | 24.16 | 23.27 | 23.41 | 00:00:00 | | 2008-01-31 | 5,374,300 | 22.54 | 23.94 | 22.54 | 23.76 | 00:00:00 | | 2008-02-01 | 4,804,000 | 23.73 | 25.02 | 23.67 | 24.96 | 00:00:00 | | 2008-02-04 | 4,099,100 | 25.11 | 25.47 | 24.75 | 25.03 | 00:00:00 | | 2008-02-05 | 3,476,600 | 24.75 | 25.03 | 23.84 | 23.88 | 00:00:00 | | 2008-02-06 | 2,699,600 | 24.02 | 24.30 | 23.39 | 23.43 | 00:00:00 | | 2008-02-07 | 3,729,200 | 23.29 | 23.65 | 22.82 | 23.42 | 00:00:00 | | 2008-02-08 | 3,142,000 | 23.30 | 23.80 | 23.21 | 23.60 | 00:00:00 | | 2008-02-11 | 2,920,000 | 23.59 | 24.37 | 23.59 | 24.08 | 00:00:00 | | 2008-02-12 | 2,762,800 | 24.11 | 24.57 | 23.89 | 24.00 | 00:00:00 | | 2008-02-13 | 2,299,000 | 24.50 | 24.80 | 24.12 | 24.71 | 00:00:00 | | 2008-02-14 | 4,242,700 | 23.99 | 24.61 | 23.64 | 23.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
