|
 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 | | 2000-06-23 | 1,666,500 | 57.31 | 58.75 | 56.06 | 57.88 | 00:00:00 | | 2000-06-26 | 1,999,200 | 58.31 | 58.44 | 55.75 | 56.88 | 00:00:00 | | 2000-06-27 | 5,324,200 | 56.94 | 57.75 | 52.19 | 54.00 | 00:00:00 | | 2000-06-28 | 6,164,000 | 57.75 | 60.75 | 55.06 | 58.38 | 00:00:00 | | 2000-06-29 | 4,133,300 | 57.69 | 58.50 | 54.62 | 55.25 | 00:00:00 | | 2000-06-30 | 3,202,800 | 55.75 | 58.31 | 55.50 | 56.56 | 00:00:00 | | 2000-07-03 | 887,600 | 56.75 | 59.25 | 55.75 | 58.94 | 00:00:00 | | 2000-07-05 | 5,841,500 | 57.38 | 57.38 | 51.38 | 51.50 | 00:00:00 | | 2000-07-06 | 4,960,700 | 52.25 | 55.69 | 51.75 | 55.25 | 00:00:00 | | 2000-07-07 | 3,603,200 | 56.50 | 59.00 | 56.50 | 58.56 | 00:00:00 | | 2000-07-10 | 5,584,000 | 60.88 | 62.19 | 58.94 | 59.62 | 00:00:00 | | 2000-07-11 | 4,197,300 | 60.12 | 61.75 | 56.94 | 57.31 | 00:00:00 | | 2000-07-12 | 3,809,900 | 59.12 | 61.94 | 59.12 | 61.12 | 00:00:00 | | 2000-07-13 | 2,956,200 | 61.94 | 63.75 | 60.00 | 61.56 | 00:00:00 | | 2000-07-14 | 2,457,300 | 62.81 | 64.56 | 62.00 | 64.25 | 00:00:00 | | 2000-07-17 | 6,644,700 | 65.12 | 68.75 | 64.75 | 68.44 | 00:00:00 | | 2000-07-18 | 7,893,700 | 65.31 | 66.75 | 61.50 | 62.58 | 00:00:00 | | 2000-07-19 | 4,476,800 | 60.88 | 61.62 | 58.62 | 59.38 | 00:00:00 | | 2000-07-20 | 4,774,900 | 60.88 | 63.12 | 57.00 | 58.56 | 00:00:00 | | 2000-07-21 | 3,825,000 | 57.44 | 58.25 | 54.25 | 54.75 | 00:00:00 | | 2000-07-24 | 3,098,100 | 55.31 | 57.50 | 54.88 | 55.81 | 00:00:00 | | 2000-07-25 | 2,616,600 | 57.38 | 58.56 | 55.62 | 58.19 | 00:00:00 | | 2000-07-26 | 6,137,100 | 57.81 | 58.00 | 51.75 | 52.25 | 00:00:00 | | 2000-07-27 | 10,116,100 | 51.50 | 51.50 | 46.94 | 47.56 | 00:00:00 | | 2000-07-28 | 6,165,700 | 48.75 | 52.38 | 46.50 | 51.50 | 00:00:00 | | 2000-07-31 | 3,937,900 | 51.88 | 54.88 | 50.94 | 53.94 | 00:00:00 | | 2000-08-01 | 3,391,600 | 53.94 | 54.94 | 52.53 | 53.00 | 00:00:00 | | 2000-08-02 | 3,544,500 | 52.62 | 55.88 | 51.31 | 52.94 | 00:00:00 | | 2000-08-03 | 9,163,600 | 45.98 | 49.12 | 45.50 | 48.25 | 00:00:00 | | 2000-08-04 | 8,134,600 | 49.50 | 50.44 | 43.38 | 45.38 | 00:00:00 | | 2000-08-07 | 4,983,600 | 46.00 | 46.94 | 44.50 | 45.12 | 00:00:00 | | 2000-08-08 | 3,030,700 | 45.50 | 46.44 | 44.62 | 45.25 | 00:00:00 | | 2000-08-09 | 3,765,600 | 46.19 | 47.56 | 45.12 | 45.56 | 00:00:00 | | 2000-08-10 | 5,450,600 | 45.38 | 45.50 | 42.88 | 43.88 | 00:00:00 | | 2000-08-11 | 4,503,000 | 43.12 | 45.06 | 41.56 | 44.38 | 00:00:00 | | 2000-08-14 | 6,693,800 | 45.88 | 51.62 | 45.44 | 51.44 | 00:00:00 | | 2000-08-15 | 4,761,200 | 51.94 | 53.73 | 51.12 | 53.31 | 00:00:00 | | 2000-08-16 | 3,480,500 | 53.75 | 55.62 | 53.38 | 54.25 | 00:00:00 | | 2000-08-17 | 4,655,800 | 53.56 | 56.12 | 52.81 | 55.69 | 00:00:00 | | 2000-08-18 | 6,929,700 | 56.00 | 60.56 | 55.88 | 59.88 | 00:00:00 | | 2000-08-21 | 4,561,700 | 60.00 | 60.88 | 56.62 | 57.44 | 00:00:00 | | 2000-08-22 | 2,681,200 | 57.88 | 58.25 | 56.06 | 57.06 | 00:00:00 | | 2000-08-23 | 3,113,800 | 56.56 | 60.50 | 56.12 | 60.00 | 00:00:00 | | 2000-08-24 | 2,658,300 | 60.38 | 61.00 | 57.62 | 59.12 | 00:00:00 | | 2000-08-25 | 1,119,500 | 59.31 | 60.00 | 57.44 | 58.06 | 00:00:00 | | 2000-08-28 | 15,800 | 57.31 | 58.88 | 56.88 | 57.81 | 00:00:00 | | 2000-08-29 | 19,014 | 57.75 | 59.44 | 57.06 | 59.06 | 00:00:00 | | 2000-08-30 | 2,074,400 | 59.00 | 59.50 | 57.88 | 58.69 | 00:00:00 | | 2000-08-31 | 3,282,600 | 59.06 | 61.62 | 59.00 | 61.56 | 00:00:00 | | 2000-09-01 | 2,255,200 | 62.00 | 63.50 | 59.31 | 60.50 | 00:00:00 | | 2000-09-05 | 4,550,700 | 59.94 | 63.25 | 59.12 | 62.12 | 00:00:00 | | 2000-09-06 | 4,365,100 | 59.88 | 60.62 | 58.12 | 60.00 | 00:00:00 | | 2000-09-07 | 3,519,800 | 60.44 | 62.19 | 59.19 | 61.00 | 00:00:00 | | 2000-09-08 | 3,333,800 | 60.00 | 60.06 | 57.38 | 57.75 | 00:00:00 | | 2000-09-11 | 3,792,400 | 57.31 | 60.00 | 54.88 | 56.25 | 00:00:00 | | 2000-09-12 | 4,987,500 | 55.94 | 56.00 | 52.94 | 53.00 | 00:00:00 | | 2000-09-13 | 6,082,100 | 52.00 | 55.19 | 50.44 | 54.94 | 00:00:00 | | 2000-09-14 | 4,692,700 | 55.75 | 58.88 | 53.88 | 55.44 | 00:00:00 | | 2000-09-15 | 3,340,200 | 53.19 | 55.56 | 52.62 | 55.06 | 00:00:00 | | 2000-09-18 | 4,044,500 | 56.56 | 59.00 | 56.19 | 56.50 | 00:00:00 | | 2000-09-19 | 3,967,800 | 57.69 | 62.12 | 56.62 | 61.75 | 00:00:00 | | 2000-09-20 | 4,680,500 | 61.25 | 62.38 | 59.50 | 61.38 | 00:00:00 | | 2000-09-21 | 3,069,000 | 60.56 | 60.88 | 57.25 | 58.56 | 00:00:00 | | 2000-09-22 | 11,295,000 | 53.50 | 54.00 | 50.12 | 52.75 | 00:00:00 | | 2000-09-25 | 5,143,900 | 54.12 | 54.83 | 50.06 | 50.12 | 00:00:00 | | 2000-09-26 | 7,655,400 | 49.81 | 53.31 | 45.81 | 46.06 | 00:00:00 | | 2000-09-27 | 4,881,700 | 48.50 | 48.81 | 43.94 | 45.69 | 00:00:00 | | 2000-09-28 | 3,879,200 | 46.00 | 50.81 | 45.38 | 49.62 | 00:00:00 | | 2000-09-29 | 3,065,600 | 48.75 | 48.81 | 46.19 | 46.56 | 00:00:00 | | 2000-10-02 | 4,244,300 | 47.00 | 48.38 | 42.44 | 43.00 | 00:00:00 | | 2000-10-03 | 4,593,200 | 43.62 | 44.88 | 41.56 | 41.88 | 00:00:00 | | 2000-10-04 | 5,602,400 | 42.62 | 48.25 | 42.12 | 47.75 | 00:00:00 | | 2000-10-05 | 5,398,500 | 47.31 | 47.50 | 44.00 | 47.12 | 00:00:00 | | 2000-10-06 | 3,502,600 | 46.75 | 48.00 | 44.44 | 45.94 | 00:00:00 | | 2000-10-09 | 3,138,800 | 45.94 | 48.12 | 42.12 | 47.19 | 00:00:00 | | 2000-10-10 | 6,890,900 | 45.94 | 46.62 | 40.31 | 41.12 | 00:00:00 | | 2000-10-11 | 8,599,800 | 40.69 | 44.38 | 38.56 | 41.62 | 00:00:00 | | 2000-10-12 | 10,814,500 | 43.88 | 44.19 | 35.00 | 35.94 | 00:00:00 | | 2000-10-13 | 5,666,200 | 36.12 | 41.00 | 36.00 | 40.50 | 00:00:00 | | 2000-10-16 | 17,237,200 | 40.12 | 42.69 | 32.38 | 34.88 | 00:00:00 | | 2000-10-17 | 27,498,100 | 35.12 | 35.50 | 29.81 | 31.69 | 00:00:00 | | 2000-10-18 | 15,735,600 | 31.00 | 35.81 | 28.00 | 34.56 | 00:00:00 | | 2000-10-19 | 8,392,300 | 36.98 | 41.19 | 36.00 | 40.69 | 00:00:00 | | 2000-10-20 | 6,752,500 | 38.38 | 41.88 | 37.95 | 38.94 | 00:00:00 | | 2000-10-23 | 6,131,000 | 38.81 | 43.38 | 38.81 | 42.00 | 00:00:00 | | 2000-10-24 | 6,123,800 | 40.94 | 41.00 | 38.00 | 39.00 | 00:00:00 | | 2000-10-25 | 4,030,200 | 38.00 | 39.50 | 35.69 | 36.69 | 00:00:00 | | 2000-10-26 | 6,820,400 | 35.81 | 38.12 | 34.62 | 37.69 | 00:00:00 | | 2000-10-27 | 3,932,800 | 38.25 | 38.50 | 34.00 | 35.12 | 00:00:00 | | 2000-10-30 | 3,685,400 | 35.25 | 37.88 | 34.81 | 37.06 | 00:00:00 | | 2000-10-31 | 4,979,000 | 37.25 | 41.75 | 37.19 | 40.94 | 00:00:00 | | 2000-11-01 | 4,381,000 | 38.12 | 41.12 | 37.81 | 40.06 | 00:00:00 | | 2000-11-02 | 2,589,400 | 41.25 | 41.88 | 40.06 | 40.44 | 00:00:00 | | 2000-11-03 | 5,118,100 | 39.56 | 40.00 | 37.12 | 37.75 | 00:00:00 | | 2000-11-06 | 2,776,400 | 38.31 | 38.62 | 36.94 | 37.06 | 00:00:00 | | 2000-11-07 | 4,015,600 | 36.94 | 37.00 | 34.50 | 35.25 | 00:00:00 | | 2000-11-08 | 2,709,400 | 35.81 | 35.88 | 33.38 | 33.44 | 00:00:00 | | 2000-11-09 | 7,965,300 | 32.50 | 35.62 | 30.75 | 32.38 | 00:00:00 | | 2000-11-10 | 6,163,000 | 31.50 | 32.25 | 29.12 | 29.38 | 00:00:00 | | 2000-11-13 | 5,984,900 | 27.94 | 33.44 | 27.81 | 31.61 | 00:00:00 | | 2000-11-14 | 3,767,600 | 32.62 | 34.44 | 31.20 | 33.44 | 00:00:00 | | 2000-11-15 | 3,904,100 | 33.75 | 35.25 | 33.06 | 34.69 | 00:00:00 | | 2000-11-16 | 2,713,100 | 34.00 | 34.69 | 32.25 | 32.44 | 00:00:00 | | 2000-11-17 | 2,376,900 | 31.44 | 33.38 | 30.69 | 32.12 | 00:00:00 | | 2000-11-20 | 2,641,100 | 31.62 | 33.56 | 30.62 | 32.31 | 00:00:00 | | 2000-11-21 | 2,827,700 | 32.44 | 33.00 | 30.81 | 30.94 | 00:00:00 | | 2000-11-22 | 3,892,700 | 30.38 | 33.38 | 30.12 | 30.81 | 00:00:00 | | 2000-11-24 | 1,289,500 | 31.56 | 34.00 | 31.25 | 33.75 | 00:00:00 | | 2000-11-27 | 4,523,100 | 34.81 | 36.06 | 31.94 | 33.00 | 00:00:00 | | 2000-11-28 | 7,496,400 | 31.00 | 31.38 | 28.12 | 28.25 | 00:00:00 | | 2000-11-29 | 4,907,600 | 28.38 | 29.75 | 28.19 | 29.19 | 00:00:00 | | 2000-11-30 | 7,452,700 | 27.19 | 28.12 | 24.94 | 25.94 | 00:00:00 | | 2000-12-01 | 6,030,000 | 26.91 | 28.56 | 25.50 | 26.12 | 00:00:00 | | 2000-12-04 | 4,116,900 | 26.69 | 29.25 | 25.69 | 27.25 | 00:00:00 | | 2000-12-05 | 5,725,100 | 28.00 | 30.56 | 27.88 | 30.50 | 00:00:00 | | 2000-12-06 | 4,149,700 | 31.12 | 32.00 | 29.88 | 30.00 | 00:00:00 | | 2000-12-07 | 2,727,600 | 29.19 | 30.12 | 28.31 | 29.19 | 00:00:00 | | 2000-12-08 | 5,726,500 | 31.75 | 34.12 | 31.75 | 33.44 | 00:00:00 | | 2000-12-11 | 4,106,900 | 33.50 | 35.88 | 32.38 | 35.38 | 00:00:00 | | 2000-12-12 | 4,587,500 | 33.31 | 34.19 | 30.88 | 31.62 | 00:00:00 | | 2000-12-13 | 6,910,500 | 31.00 | 31.75 | 30.00 | 30.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
