|
 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 | | 2008-08-06 | 2,173,100 | 20.96 | 21.46 | 20.71 | 21.29 | 00:00:00 | | 2008-08-07 | 2,712,800 | 21.28 | 22.01 | 20.95 | 21.62 | 00:00:00 | | 2008-08-08 | 2,807,700 | 21.68 | 22.36 | 21.28 | 22.22 | 00:00:00 | | 2008-08-11 | 3,500,400 | 22.29 | 22.92 | 22.18 | 22.55 | 00:00:00 | | 2008-08-12 | 2,499,200 | 22.69 | 22.87 | 22.25 | 22.38 | 00:00:00 | | 2008-08-13 | 3,301,200 | 22.65 | 23.16 | 22.36 | 22.82 | 00:00:00 | | 2008-08-14 | 2,665,000 | 22.65 | 23.10 | 22.54 | 22.92 | 00:00:00 | | 2008-08-15 | 2,987,400 | 22.81 | 23.11 | 22.59 | 23.01 | 00:00:00 | | 2008-08-18 | 3,184,600 | 23.00 | 23.00 | 21.91 | 22.23 | 00:00:00 | | 2008-08-19 | 2,250,700 | 22.20 | 22.20 | 21.75 | 21.88 | 00:00:00 | | 2008-08-20 | 2,624,500 | 21.83 | 22.51 | 21.83 | 22.27 | 00:00:00 | | 2008-08-21 | 2,403,400 | 22.02 | 22.57 | 21.85 | 22.47 | 00:00:00 | | 2008-08-22 | 2,988,600 | 22.69 | 22.96 | 22.46 | 22.68 | 00:00:00 | | 2008-08-25 | 3,204,800 | 22.74 | 22.99 | 22.47 | 22.64 | 00:00:00 | | 2008-08-26 | 2,923,600 | 22.58 | 22.76 | 22.24 | 22.39 | 00:00:00 | | 2008-08-27 | 3,618,100 | 22.31 | 22.87 | 22.28 | 22.40 | 00:00:00 | | 2008-08-28 | 3,377,800 | 22.46 | 22.99 | 22.35 | 22.77 | 00:00:00 | | 2008-08-29 | 4,901,000 | 22.93 | 22.93 | 22.03 | 22.67 | 00:00:00 | | 2008-09-02 | 3,917,500 | 23.06 | 23.50 | 22.62 | 22.91 | 00:00:00 | | 2008-09-03 | 4,570,700 | 22.80 | 22.89 | 21.76 | 21.82 | 00:00:00 | | 2008-09-04 | 4,216,400 | 21.78 | 22.08 | 21.37 | 21.46 | 00:00:00 | | 2008-09-05 | 4,381,300 | 21.20 | 21.78 | 21.15 | 21.60 | 00:00:00 | | 2008-09-08 | 4,837,500 | 21.79 | 22.20 | 21.55 | 22.09 | 00:00:00 | | 2008-09-09 | 3,862,400 | 22.17 | 22.39 | 21.32 | 21.45 | 00:00:00 | | 2008-09-10 | 3,422,200 | 21.65 | 21.76 | 21.34 | 21.60 | 00:00:00 | | 2008-09-11 | 3,386,400 | 21.31 | 21.44 | 20.81 | 21.26 | 00:00:00 | | 2008-09-12 | 3,191,100 | 21.09 | 21.12 | 20.63 | 21.00 | 00:00:00 | | 2008-09-15 | 4,861,400 | 20.73 | 20.96 | 20.09 | 20.28 | 00:00:00 | | 2008-09-16 | 3,862,500 | 20.03 | 20.68 | 19.92 | 20.61 | 00:00:00 | | 2008-09-17 | 4,251,100 | 20.24 | 20.94 | 19.98 | 20.14 | 00:00:00 | | 2008-09-18 | 4,205,400 | 20.39 | 21.20 | 19.75 | 20.89 | 00:00:00 | | 2008-09-19 | 3,297,800 | 21.33 | 22.05 | 20.17 | 20.98 | 00:00:00 | | 2008-09-22 | 1,795,400 | 20.94 | 20.97 | 20.06 | 20.07 | 00:00:00 | | 2008-09-23 | 2,685,600 | 20.17 | 20.43 | 19.62 | 19.81 | 00:00:00 | | 2008-09-24 | 2,500,700 | 19.89 | 20.82 | 19.78 | 20.10 | 00:00:00 | | 2008-09-25 | 2,033,600 | 20.23 | 20.70 | 20.03 | 20.43 | 00:00:00 | | 2008-09-26 | 1,589,700 | 20.03 | 20.75 | 20.00 | 20.67 | 00:00:00 | | 2008-09-29 | 4,042,200 | 20.25 | 20.50 | 18.57 | 18.69 | 00:00:00 | | 2008-09-30 | 3,286,100 | 18.74 | 19.69 | 18.70 | 19.64 | 00:00:00 | | 2008-10-01 | 2,074,800 | 19.64 | 19.64 | 19.08 | 19.21 | 00:00:00 | | 2008-10-02 | 4,218,300 | 18.79 | 19.02 | 17.94 | 18.08 | 00:00:00 | | 2008-10-03 | 3,732,700 | 18.29 | 18.56 | 17.48 | 17.54 | 00:00:00 | | 2008-10-06 | 4,407,200 | 17.33 | 17.33 | 16.03 | 17.02 | 00:00:00 | | 2008-10-07 | 4,002,100 | 17.20 | 17.30 | 15.63 | 15.63 | 00:00:00 | | 2008-10-08 | 5,562,900 | 15.50 | 16.75 | 15.22 | 15.68 | 00:00:00 | | 2008-10-09 | 4,188,500 | 15.81 | 16.24 | 14.99 | 15.21 | 00:00:00 | | 2008-10-10 | 7,813,100 | 14.90 | 16.13 | 14.50 | 15.30 | 00:00:00 | | 2008-10-13 | 2,822,600 | 16.00 | 16.71 | 15.75 | 16.67 | 00:00:00 | | 2008-10-14 | 4,257,900 | 17.20 | 17.23 | 15.35 | 15.68 | 00:00:00 | | 2008-10-15 | 5,146,300 | 15.29 | 15.68 | 14.45 | 14.48 | 00:00:00 | | 2008-10-16 | 6,608,900 | 14.51 | 15.30 | 13.86 | 15.23 | 00:00:00 | | 2008-10-17 | 3,781,400 | 14.97 | 15.84 | 14.75 | 15.21 | 00:00:00 | | 2008-10-20 | 2,530,100 | 15.39 | 15.80 | 15.27 | 15.63 | 00:00:00 | | 2008-10-21 | 2,267,200 | 15.51 | 15.78 | 15.09 | 15.13 | 00:00:00 | | 2008-10-22 | 2,679,800 | 14.94 | 15.30 | 13.99 | 14.19 | 00:00:00 | | 2008-10-23 | 3,425,400 | 14.51 | 14.70 | 13.44 | 14.04 | 00:00:00 | | 2008-10-24 | 2,483,500 | 13.36 | 14.39 | 13.26 | 14.03 | 00:00:00 | | 2008-10-27 | 2,818,800 | 13.74 | 14.29 | 13.47 | 13.86 | 00:00:00 | | 2008-10-28 | 2,999,600 | 14.09 | 15.08 | 13.73 | 15.06 | 00:00:00 | | 2008-10-29 | 2,589,200 | 14.86 | 15.02 | 14.23 | 14.48 | 00:00:00 | | 2008-10-30 | 1,519,400 | 14.89 | 15.18 | 14.37 | 14.87 | 00:00:00 | | 2008-10-31 | 3,239,800 | 14.86 | 16.17 | 14.73 | 15.80 | 00:00:00 | | 2008-11-03 | 1,606,700 | 15.66 | 16.06 | 15.57 | 15.71 | 00:00:00 | | 2008-11-04 | 2,218,000 | 15.96 | 16.31 | 15.52 | 16.07 | 00:00:00 | | 2008-11-05 | 2,461,300 | 15.81 | 15.91 | 15.09 | 15.16 | 00:00:00 | | 2008-11-06 | 2,066,100 | 15.05 | 15.42 | 14.12 | 14.19 | 00:00:00 | | 2008-11-07 | 1,426,200 | 14.33 | 14.40 | 13.90 | 14.20 | 00:00:00 | | 2008-11-10 | 1,622,300 | 14.40 | 14.45 | 13.25 | 13.36 | 00:00:00 | | 2008-11-11 | 2,085,300 | 13.30 | 13.39 | 12.67 | 12.98 | 00:00:00 | | 2008-11-12 | 1,658,200 | 12.83 | 12.91 | 12.24 | 12.26 | 00:00:00 | | 2008-11-13 | 4,026,400 | 12.21 | 13.13 | 11.54 | 13.12 | 00:00:00 | | 2008-11-14 | 2,063,600 | 12.87 | 12.90 | 12.00 | 12.18 | 00:00:00 | | 2008-11-17 | 1,882,400 | 12.10 | 12.13 | 11.70 | 11.70 | 00:00:00 | | 2008-11-18 | 1,893,400 | 11.79 | 11.91 | 11.14 | 11.51 | 00:00:00 | | 2008-11-19 | 1,946,800 | 11.93 | 11.93 | 10.45 | 10.46 | 00:00:00 | | 2008-11-20 | 5,121,900 | 10.31 | 11.85 | 10.26 | 10.62 | 00:00:00 | | 2008-11-21 | 4,185,300 | 10.49 | 11.40 | 10.46 | 11.28 | 00:00:00 | | 2008-11-24 | 2,229,600 | 11.55 | 12.06 | 11.19 | 11.94 | 00:00:00 | | 2008-11-25 | 2,549,900 | 12.01 | 12.18 | 11.34 | 11.62 | 00:00:00 | | 2008-11-26 | 2,523,300 | 11.43 | 12.70 | 11.36 | 12.63 | 00:00:00 | | 2008-11-28 | 650,400 | 12.56 | 12.61 | 12.22 | 12.39 | 00:00:00 | | 2008-12-01 | 1,314,700 | 12.03 | 12.15 | 11.55 | 11.56 | 00:00:00 | | 2008-12-02 | 1,569,000 | 11.83 | 11.83 | 11.29 | 11.62 | 00:00:00 | | 2008-12-03 | 2,307,000 | 11.40 | 12.31 | 11.20 | 12.26 | 00:00:00 | | 2008-12-04 | 2,698,800 | 12.09 | 12.59 | 11.59 | 11.75 | 00:00:00 | | 2008-12-05 | 2,511,200 | 11.64 | 12.18 | 11.20 | 12.15 | 00:00:00 | | 2008-12-08 | 1,855,700 | 12.28 | 12.42 | 11.92 | 12.18 | 00:00:00 | | 2008-12-09 | 4,762,900 | 11.55 | 13.05 | 11.45 | 12.63 | 00:00:00 | | 2008-12-10 | 2,131,400 | 12.68 | 13.20 | 12.42 | 12.69 | 00:00:00 | | 2008-12-11 | 1,849,900 | 12.61 | 12.92 | 12.22 | 12.37 | 00:00:00 | | 2008-12-12 | 1,985,800 | 12.11 | 13.18 | 12.11 | 13.03 | 00:00:00 | | 2008-12-15 | 1,847,400 | 13.10 | 13.20 | 12.29 | 12.53 | 00:00:00 | | 2008-12-16 | 1,870,100 | 12.53 | 13.14 | 12.53 | 13.09 | 00:00:00 | | 2008-12-17 | 1,822,900 | 12.87 | 13.29 | 12.68 | 13.13 | 00:00:00 | | 2008-12-18 | 1,884,400 | 12.98 | 13.15 | 12.26 | 12.47 | 00:00:00 | | 2008-12-19 | 1,980,800 | 12.64 | 13.02 | 12.55 | 12.77 | 00:00:00 | | 2008-12-22 | 1,409,700 | 12.55 | 12.56 | 11.97 | 12.22 | 00:00:00 | | 2008-12-23 | 822,700 | 12.32 | 12.35 | 11.84 | 11.90 | 00:00:00 | | 2008-12-24 | 271,500 | 11.87 | 12.00 | 11.84 | 11.97 | 00:00:00 | | 2008-12-26 | 325,500 | 11.99 | 11.99 | 11.75 | 11.85 | 00:00:00 | | 2008-12-29 | 883,300 | 11.82 | 11.87 | 11.52 | 11.75 | 00:00:00 | | 2008-12-30 | 1,371,300 | 11.75 | 12.27 | 11.67 | 12.24 | 00:00:00 | | 2008-12-31 | 935,400 | 12.22 | 12.51 | 12.05 | 12.34 | 00:00:00 | | 2009-01-02 | 1,559,100 | 12.26 | 13.01 | 12.06 | 12.96 | 00:00:00 | | 2009-01-05 | 2,088,800 | 12.47 | 12.92 | 12.47 | 12.70 | 00:00:00 | | 2009-01-06 | 2,675,400 | 12.88 | 13.75 | 12.69 | 13.70 | 00:00:00 | | 2009-01-07 | 3,075,600 | 13.50 | 13.64 | 13.05 | 13.24 | 00:00:00 | | 2009-01-08 | 5,861,200 | 13.28 | 14.06 | 13.17 | 13.94 | 00:00:00 | | 2009-01-09 | 2,440,800 | 13.84 | 13.94 | 13.37 | 13.77 | 00:00:00 | | 2009-01-12 | 2,409,400 | 13.60 | 13.78 | 13.45 | 13.63 | 00:00:00 | | 2009-01-13 | 2,810,400 | 13.51 | 14.17 | 13.40 | 13.64 | 00:00:00 | | 2009-01-14 | 1,906,400 | 13.36 | 13.57 | 13.00 | 13.07 | 00:00:00 | | 2009-01-15 | 2,652,800 | 13.07 | 13.30 | 12.68 | 13.15 | 00:00:00 | | 2009-01-16 | 3,636,600 | 13.57 | 14.08 | 13.31 | 13.88 | 00:00:00 | | 2009-01-20 | 3,124,600 | 13.88 | 13.91 | 12.89 | 12.90 | 00:00:00 | | 2009-01-21 | 3,084,300 | 13.00 | 13.22 | 12.45 | 13.10 | 00:00:00 | | 2009-01-22 | 2,155,900 | 12.81 | 13.04 | 12.44 | 12.78 | 00:00:00 | | 2009-01-23 | 3,885,900 | 12.60 | 13.56 | 12.52 | 13.38 | 00:00:00 | | 2009-01-26 | 2,762,500 | 13.41 | 14.00 | 13.15 | 13.73 | 00:00:00 | | 2009-01-27 | 5,190,800 | 13.84 | 14.69 | 13.72 | 14.57 | 00:00:00 | | 2009-01-28 | 3,996,100 | 14.84 | 15.09 | 14.61 | 15.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
