|
 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 | | 2008-02-14 | 4,242,700 | 23.99 | 24.61 | 23.64 | 23.67 | 00:00:00 | | 2008-02-15 | 2,458,600 | 23.50 | 23.93 | 22.93 | 23.12 | 00:00:00 | | 2008-02-19 | 2,637,800 | 23.01 | 23.80 | 22.57 | 22.73 | 00:00:00 | | 2008-02-20 | 2,626,300 | 22.57 | 23.40 | 22.57 | 23.21 | 00:00:00 | | 2008-02-21 | 2,446,800 | 23.28 | 23.75 | 22.95 | 23.03 | 00:00:00 | | 2008-02-22 | 2,762,300 | 22.92 | 23.26 | 22.40 | 23.07 | 00:00:00 | | 2008-02-25 | 2,941,700 | 22.92 | 23.32 | 22.42 | 23.08 | 00:00:00 | | 2008-02-26 | 3,037,200 | 22.91 | 24.04 | 22.91 | 23.77 | 00:00:00 | | 2008-02-27 | 3,065,900 | 23.83 | 24.25 | 23.51 | 24.07 | 00:00:00 | | 2008-02-28 | 3,220,800 | 23.90 | 23.99 | 22.96 | 23.04 | 00:00:00 | | 2008-02-29 | 3,786,300 | 22.90 | 22.90 | 22.01 | 22.08 | 00:00:00 | | 2008-03-03 | 4,166,000 | 22.10 | 22.10 | 21.42 | 21.98 | 00:00:00 | | 2008-03-04 | 5,634,000 | 21.76 | 22.29 | 21.50 | 22.24 | 00:00:00 | | 2008-03-05 | 3,800,900 | 22.20 | 22.69 | 22.14 | 22.32 | 00:00:00 | | 2008-03-06 | 2,844,900 | 22.11 | 22.35 | 21.42 | 21.52 | 00:00:00 | | 2008-03-07 | 3,494,800 | 21.46 | 22.19 | 21.46 | 21.80 | 00:00:00 | | 2008-03-10 | 3,260,100 | 21.73 | 21.96 | 21.30 | 21.43 | 00:00:00 | | 2008-03-11 | 3,527,100 | 21.76 | 22.13 | 21.47 | 22.11 | 00:00:00 | | 2008-03-12 | 3,478,800 | 22.15 | 22.42 | 21.89 | 21.94 | 00:00:00 | | 2008-03-13 | 3,399,600 | 21.91 | 22.72 | 21.72 | 22.47 | 00:00:00 | | 2008-03-14 | 4,096,200 | 22.64 | 22.78 | 21.56 | 21.73 | 00:00:00 | | 2008-03-17 | 3,669,600 | 21.35 | 21.80 | 21.23 | 21.58 | 00:00:00 | | 2008-03-18 | 3,901,700 | 21.93 | 22.51 | 21.64 | 22.49 | 00:00:00 | | 2008-03-19 | 3,706,300 | 22.59 | 22.66 | 21.40 | 21.41 | 00:00:00 | | 2008-03-20 | 4,388,600 | 21.41 | 21.55 | 21.05 | 21.43 | 00:00:00 | | 2008-03-24 | 3,054,800 | 21.51 | 22.50 | 21.46 | 22.34 | 00:00:00 | | 2008-03-25 | 2,672,700 | 22.26 | 22.64 | 22.18 | 22.24 | 00:00:00 | | 2008-03-26 | 3,022,900 | 22.07 | 22.18 | 21.60 | 21.66 | 00:00:00 | | 2008-03-27 | 2,364,400 | 21.77 | 21.90 | 21.27 | 21.28 | 00:00:00 | | 2008-03-28 | 2,896,700 | 21.51 | 21.56 | 20.99 | 20.99 | 00:00:00 | | 2008-03-31 | 5,071,400 | 20.96 | 21.21 | 20.68 | 21.05 | 00:00:00 | | 2008-04-01 | 3,912,900 | 21.34 | 21.83 | 21.26 | 21.51 | 00:00:00 | | 2008-04-02 | 3,852,600 | 21.43 | 22.14 | 21.29 | 22.04 | 00:00:00 | | 2008-04-03 | 8,574,800 | 21.91 | 23.67 | 21.82 | 23.54 | 00:00:00 | | 2008-04-04 | 5,183,400 | 23.62 | 24.01 | 23.32 | 23.50 | 00:00:00 | | 2008-04-07 | 5,097,300 | 23.87 | 24.60 | 23.65 | 23.81 | 00:00:00 | | 2008-04-08 | 9,391,900 | 22.49 | 22.90 | 21.71 | 21.88 | 00:00:00 | | 2008-04-09 | 5,697,900 | 22.11 | 22.18 | 21.45 | 21.57 | 00:00:00 | | 2008-04-10 | 5,299,100 | 21.42 | 22.23 | 21.26 | 22.13 | 00:00:00 | | 2008-04-11 | 3,342,400 | 21.89 | 22.07 | 21.28 | 21.37 | 00:00:00 | | 2008-04-14 | 3,197,400 | 21.24 | 21.60 | 20.98 | 21.05 | 00:00:00 | | 2008-04-15 | 3,682,300 | 21.16 | 21.22 | 20.61 | 21.17 | 00:00:00 | | 2008-04-16 | 4,808,600 | 21.50 | 22.59 | 21.40 | 22.40 | 00:00:00 | | 2008-04-17 | 3,051,200 | 22.24 | 22.47 | 21.89 | 22.13 | 00:00:00 | | 2008-04-18 | 4,660,500 | 22.28 | 22.60 | 21.73 | 22.43 | 00:00:00 | | 2008-04-21 | 3,735,900 | 22.43 | 22.60 | 22.01 | 22.53 | 00:00:00 | | 2008-04-22 | 11,418,200 | 21.01 | 21.15 | 20.00 | 20.29 | 00:00:00 | | 2008-04-23 | 5,511,600 | 20.30 | 21.05 | 20.28 | 20.88 | 00:00:00 | | 2008-04-24 | 6,206,200 | 20.79 | 22.14 | 20.72 | 21.91 | 00:00:00 | | 2008-04-25 | 3,635,000 | 21.99 | 22.14 | 21.45 | 21.83 | 00:00:00 | | 2008-04-28 | 3,289,600 | 21.99 | 22.23 | 21.71 | 22.16 | 00:00:00 | | 2008-04-29 | 2,163,600 | 22.20 | 22.47 | 22.06 | 22.34 | 00:00:00 | | 2008-04-30 | 2,911,100 | 22.40 | 22.42 | 21.76 | 21.86 | 00:00:00 | | 2008-05-01 | 3,158,600 | 21.76 | 23.19 | 21.72 | 23.03 | 00:00:00 | | 2008-05-02 | 2,808,100 | 23.03 | 23.38 | 22.50 | 22.80 | 00:00:00 | | 2008-05-05 | 3,328,000 | 22.70 | 22.80 | 21.98 | 22.47 | 00:00:00 | | 2008-05-06 | 2,094,400 | 22.43 | 22.99 | 22.16 | 22.88 | 00:00:00 | | 2008-05-07 | 2,567,100 | 22.95 | 23.22 | 22.27 | 22.40 | 00:00:00 | | 2008-05-08 | 2,679,700 | 22.42 | 22.65 | 22.01 | 22.26 | 00:00:00 | | 2008-05-09 | 2,742,200 | 22.07 | 22.37 | 21.80 | 22.03 | 00:00:00 | | 2008-05-12 | 3,138,800 | 22.02 | 22.20 | 21.77 | 22.10 | 00:00:00 | | 2008-05-13 | 3,034,200 | 22.17 | 22.24 | 21.66 | 21.86 | 00:00:00 | | 2008-05-14 | 6,662,600 | 21.95 | 23.55 | 21.86 | 23.26 | 00:00:00 | | 2008-05-15 | 3,485,200 | 23.39 | 23.65 | 22.99 | 23.57 | 00:00:00 | | 2008-05-16 | 3,130,900 | 23.77 | 23.77 | 22.84 | 23.41 | 00:00:00 | | 2008-05-19 | 3,114,400 | 23.50 | 23.99 | 23.20 | 23.27 | 00:00:00 | | 2008-05-20 | 4,329,000 | 23.27 | 23.50 | 22.52 | 22.82 | 00:00:00 | | 2008-05-21 | 3,718,300 | 22.89 | 23.17 | 22.64 | 22.81 | 00:00:00 | | 2008-05-22 | 2,569,500 | 22.92 | 23.45 | 22.77 | 23.14 | 00:00:00 | | 2008-05-23 | 2,583,900 | 22.98 | 23.05 | 22.32 | 22.58 | 00:00:00 | | 2008-05-27 | 3,661,500 | 22.85 | 23.70 | 22.79 | 23.30 | 00:00:00 | | 2008-05-28 | 3,611,200 | 23.35 | 23.61 | 23.02 | 23.35 | 00:00:00 | | 2008-05-29 | 3,290,800 | 23.26 | 23.60 | 23.17 | 23.25 | 00:00:00 | | 2008-05-30 | 7,498,100 | 23.37 | 24.09 | 23.25 | 23.89 | 00:00:00 | | 2008-06-02 | 3,571,900 | 23.99 | 23.99 | 23.16 | 23.40 | 00:00:00 | | 2008-06-03 | 4,631,900 | 23.49 | 23.49 | 22.70 | 22.91 | 00:00:00 | | 2008-06-04 | 2,854,200 | 22.94 | 23.48 | 22.75 | 23.22 | 00:00:00 | | 2008-06-05 | 2,696,800 | 23.25 | 23.60 | 22.88 | 23.25 | 00:00:00 | | 2008-06-06 | 3,504,000 | 23.11 | 23.18 | 22.46 | 22.52 | 00:00:00 | | 2008-06-09 | 4,319,500 | 22.56 | 22.63 | 21.74 | 22.15 | 00:00:00 | | 2008-06-10 | 3,752,700 | 21.90 | 22.12 | 21.67 | 21.82 | 00:00:00 | | 2008-06-11 | 4,184,800 | 21.84 | 21.89 | 20.90 | 20.93 | 00:00:00 | | 2008-06-12 | 4,136,200 | 21.03 | 21.69 | 21.00 | 21.22 | 00:00:00 | | 2008-06-13 | 2,905,100 | 21.33 | 21.80 | 21.26 | 21.62 | 00:00:00 | | 2008-06-16 | 3,452,900 | 21.52 | 22.33 | 21.47 | 22.31 | 00:00:00 | | 2008-06-17 | 3,394,000 | 22.30 | 22.35 | 21.85 | 21.98 | 00:00:00 | | 2008-06-18 | 2,877,800 | 21.90 | 21.90 | 21.33 | 21.42 | 00:00:00 | | 2008-06-19 | 3,011,300 | 21.43 | 22.03 | 21.20 | 21.82 | 00:00:00 | | 2008-06-20 | 2,855,400 | 21.60 | 21.67 | 21.12 | 21.43 | 00:00:00 | | 2008-06-23 | 2,308,300 | 21.49 | 21.75 | 21.05 | 21.22 | 00:00:00 | | 2008-06-24 | 3,962,900 | 21.29 | 21.81 | 21.13 | 21.48 | 00:00:00 | | 2008-06-25 | 3,743,900 | 21.50 | 22.45 | 21.50 | 22.02 | 00:00:00 | | 2008-06-26 | 4,042,900 | 21.77 | 21.77 | 20.86 | 20.94 | 00:00:00 | | 2008-06-27 | 5,715,900 | 21.00 | 21.50 | 20.59 | 21.26 | 00:00:00 | | 2008-06-30 | 4,011,300 | 21.31 | 21.67 | 21.00 | 21.19 | 00:00:00 | | 2008-07-01 | 4,979,800 | 21.20 | 21.96 | 21.02 | 21.87 | 00:00:00 | | 2008-07-02 | 3,248,400 | 22.00 | 22.00 | 21.34 | 21.43 | 00:00:00 | | 2008-07-03 | 1,861,300 | 21.32 | 21.62 | 20.65 | 20.98 | 00:00:00 | | 2008-07-07 | 4,143,700 | 21.11 | 21.49 | 20.43 | 20.70 | 00:00:00 | | 2008-07-08 | 4,131,000 | 20.67 | 20.78 | 19.97 | 20.67 | 00:00:00 | | 2008-07-09 | 4,706,800 | 20.54 | 20.72 | 19.83 | 19.92 | 00:00:00 | | 2008-07-10 | 4,192,300 | 19.85 | 20.17 | 19.63 | 20.05 | 00:00:00 | | 2008-07-11 | 7,503,200 | 19.62 | 19.62 | 18.89 | 19.16 | 00:00:00 | | 2008-07-14 | 8,004,800 | 19.14 | 19.67 | 19.04 | 19.49 | 00:00:00 | | 2008-07-15 | 8,444,700 | 19.24 | 20.47 | 18.87 | 20.00 | 00:00:00 | | 2008-07-16 | 5,090,500 | 20.11 | 20.90 | 19.78 | 20.81 | 00:00:00 | | 2008-07-17 | 3,720,300 | 20.80 | 21.25 | 20.32 | 21.19 | 00:00:00 | | 2008-07-18 | 3,623,300 | 21.29 | 21.29 | 20.50 | 20.81 | 00:00:00 | | 2008-07-21 | 3,010,900 | 20.95 | 21.34 | 20.60 | 20.65 | 00:00:00 | | 2008-07-22 | 4,171,400 | 20.42 | 20.42 | 19.87 | 20.21 | 00:00:00 | | 2008-07-23 | 5,615,800 | 20.24 | 21.36 | 20.14 | 21.16 | 00:00:00 | | 2008-07-24 | 4,015,100 | 20.98 | 21.17 | 19.97 | 20.01 | 00:00:00 | | 2008-07-25 | 3,313,300 | 20.25 | 20.25 | 19.68 | 19.93 | 00:00:00 | | 2008-07-28 | 2,496,500 | 19.95 | 19.99 | 19.40 | 19.46 | 00:00:00 | | 2008-07-29 | 2,766,500 | 19.51 | 20.12 | 19.49 | 19.97 | 00:00:00 | | 2008-07-30 | 5,930,600 | 20.08 | 21.03 | 20.08 | 20.95 | 00:00:00 | | 2008-07-31 | 6,607,200 | 20.86 | 21.13 | 20.32 | 20.37 | 00:00:00 | | 2008-08-01 | 3,810,200 | 20.40 | 20.59 | 19.92 | 20.36 | 00:00:00 | | 2008-08-04 | 2,481,000 | 20.46 | 21.00 | 20.44 | 20.64 | 00:00:00 | | 2008-08-05 | 3,257,100 | 20.73 | 21.10 | 20.73 | 21.06 | 00:00:00 | | 2008-08-06 | 2,173,100 | 20.96 | 21.46 | 20.71 | 21.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
