|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,996,100 | 14.84 | 15.09 | 14.61 | 15.04 | 00:00:00 | | 2009-01-29 | 2,929,200 | 14.76 | 14.76 | 13.74 | 13.89 | 00:00:00 | | 2009-01-30 | 2,530,000 | 13.68 | 14.41 | 13.65 | 13.79 | 00:00:00 | | 2009-02-02 | 2,532,800 | 13.56 | 13.98 | 13.30 | 13.72 | 00:00:00 | | 2009-02-03 | 5,297,000 | 13.94 | 13.95 | 13.34 | 13.69 | 00:00:00 | | 2009-02-04 | 4,964,100 | 13.64 | 14.51 | 13.48 | 13.77 | 00:00:00 | | 2009-02-05 | 6,905,100 | 13.25 | 14.16 | 13.02 | 13.72 | 00:00:00 | | 2009-02-06 | 2,531,500 | 13.65 | 14.44 | 13.62 | 14.36 | 00:00:00 | | 2009-02-09 | 2,491,300 | 14.27 | 14.56 | 13.98 | 14.25 | 00:00:00 | | 2009-02-10 | 4,494,500 | 14.25 | 14.75 | 13.58 | 13.66 | 00:00:00 | | 2009-02-11 | 3,079,000 | 13.76 | 13.77 | 13.30 | 13.62 | 00:00:00 | | 2009-02-12 | 3,727,900 | 13.44 | 13.87 | 13.23 | 13.72 | 00:00:00 | | 2009-02-13 | 2,077,900 | 13.64 | 14.08 | 13.60 | 13.81 | 00:00:00 | | 2009-02-17 | 2,545,300 | 13.52 | 13.52 | 12.80 | 12.82 | 00:00:00 | | 2009-02-18 | 3,421,800 | 12.97 | 13.19 | 12.70 | 12.92 | 00:00:00 | | 2009-02-19 | 3,586,400 | 12.85 | 13.00 | 12.01 | 12.07 | 00:00:00 | | 2009-02-20 | 4,389,600 | 11.98 | 12.53 | 11.87 | 12.25 | 00:00:00 | | 2009-02-23 | 3,209,100 | 12.37 | 12.40 | 11.80 | 11.81 | 00:00:00 | | 2009-02-24 | 3,462,600 | 11.75 | 12.56 | 11.75 | 12.45 | 00:00:00 | | 2009-02-25 | 3,354,600 | 12.48 | 13.24 | 12.20 | 12.88 | 00:00:00 | | 2009-02-26 | 2,959,900 | 12.90 | 13.49 | 12.73 | 12.75 | 00:00:00 | | 2009-02-27 | 3,044,800 | 12.70 | 13.05 | 12.52 | 12.75 | 00:00:00 | | 2009-03-02 | 2,185,100 | 12.60 | 12.71 | 12.11 | 12.12 | 00:00:00 | | 2009-03-03 | 1,970,900 | 12.37 | 12.38 | 11.91 | 12.06 | 00:00:00 | | 2009-03-04 | 1,666,400 | 12.07 | 12.73 | 12.07 | 12.49 | 00:00:00 | | 2009-03-05 | 2,539,400 | 12.24 | 12.96 | 12.06 | 12.31 | 00:00:00 | | 2009-03-06 | 4,378,300 | 12.24 | 12.39 | 11.43 | 11.69 | 00:00:00 | | 2009-03-09 | 3,040,500 | 11.70 | 12.41 | 11.49 | 11.55 | 00:00:00 | | 2009-03-10 | 2,827,200 | 11.79 | 12.34 | 11.61 | 12.26 | 00:00:00 | | 2009-03-11 | 2,436,700 | 12.36 | 12.58 | 12.21 | 12.51 | 00:00:00 | | 2009-03-12 | 3,793,000 | 12.33 | 13.34 | 12.25 | 13.30 | 00:00:00 | | 2009-03-13 | 4,550,900 | 13.37 | 14.14 | 13.20 | 14.06 | 00:00:00 | | 2009-03-16 | 2,761,000 | 14.08 | 14.33 | 13.42 | 13.52 | 00:00:00 | | 2009-03-17 | 1,977,400 | 13.48 | 13.97 | 13.40 | 13.97 | 00:00:00 | | 2009-03-18 | 4,466,700 | 13.96 | 14.73 | 13.72 | 14.69 | 00:00:00 | | 2009-03-19 | 2,777,400 | 14.78 | 15.00 | 14.54 | 14.70 | 00:00:00 | | 2009-03-20 | 3,860,200 | 14.76 | 15.15 | 14.13 | 14.32 | 00:00:00 | | 2009-03-23 | 2,871,100 | 14.32 | 15.33 | 14.32 | 15.33 | 00:00:00 | | 2009-03-24 | 2,763,100 | 15.07 | 15.21 | 14.49 | 14.67 | 00:00:00 | | 2009-03-25 | 4,887,200 | 14.89 | 15.68 | 14.60 | 15.24 | 00:00:00 | | 2009-03-26 | 5,296,700 | 15.47 | 16.39 | 15.41 | 16.30 | 00:00:00 | | 2009-03-27 | 6,488,200 | 16.67 | 17.46 | 16.41 | 16.96 | 00:00:00 | | 2009-03-30 | 3,388,700 | 16.54 | 16.57 | 16.06 | 16.36 | 00:00:00 | | 2009-03-31 | 3,392,800 | 16.65 | 16.99 | 16.31 | 16.63 | 00:00:00 | | 2009-04-01 | 3,233,100 | 16.28 | 16.97 | 16.27 | 16.90 | 00:00:00 | | 2009-04-02 | 4,138,900 | 17.16 | 17.71 | 17.16 | 17.31 | 00:00:00 | | 2009-04-03 | 2,973,100 | 17.35 | 17.83 | 16.99 | 17.75 | 00:00:00 | | 2009-04-06 | 3,541,900 | 17.46 | 17.46 | 16.75 | 17.14 | 00:00:00 | | 2009-04-07 | 2,188,400 | 16.98 | 16.98 | 16.32 | 16.35 | 00:00:00 | | 2009-04-08 | 2,683,000 | 16.47 | 17.12 | 16.35 | 17.11 | 00:00:00 | | 2009-04-09 | 3,828,200 | 17.28 | 18.35 | 17.28 | 18.00 | 00:00:00 | | 2009-04-13 | 1,940,100 | 17.90 | 17.94 | 17.39 | 17.81 | 00:00:00 | | 2009-04-14 | 2,444,200 | 17.65 | 18.38 | 17.42 | 17.78 | 00:00:00 | | 2009-04-15 | 2,907,900 | 17.50 | 17.50 | 16.90 | 17.30 | 00:00:00 | | 2009-04-16 | 2,378,300 | 17.38 | 17.98 | 17.09 | 17.93 | 00:00:00 | | 2009-04-17 | 1,674,000 | 17.71 | 18.00 | 17.46 | 17.88 | 00:00:00 | | 2009-04-20 | 4,345,800 | 17.55 | 17.55 | 16.44 | 16.58 | 00:00:00 | | 2009-04-21 | 5,786,900 | 16.64 | 17.12 | 16.04 | 16.65 | 00:00:00 | | 2009-04-22 | 7,099,900 | 16.59 | 18.30 | 16.35 | 17.26 | 00:00:00 | | 2009-04-23 | 7,632,200 | 17.74 | 17.93 | 16.71 | 17.84 | 00:00:00 | | 2009-04-24 | 3,694,700 | 17.93 | 18.24 | 17.52 | 18.09 | 00:00:00 | | 2009-04-27 | 4,028,100 | 17.91 | 18.72 | 17.91 | 18.16 | 00:00:00 | | 2009-04-28 | 2,287,200 | 18.13 | 18.20 | 17.61 | 17.96 | 00:00:00 | | 2009-04-29 | 2,112,100 | 18.02 | 18.37 | 17.61 | 18.03 | 00:00:00 | | 2009-04-30 | 4,725,700 | 18.12 | 18.60 | 17.69 | 18.06 | 00:00:00 | | 2009-05-01 | 2,754,300 | 18.00 | 18.18 | 17.57 | 17.93 | 00:00:00 | | 2009-05-04 | 2,865,200 | 18.20 | 18.46 | 17.79 | 18.37 | 00:00:00 | | 2009-05-05 | 2,790,400 | 17.96 | 18.01 | 17.56 | 17.95 | 00:00:00 | | 2009-05-06 | 3,500,000 | 18.14 | 18.20 | 17.60 | 17.97 | 00:00:00 | | 2009-05-07 | 4,208,700 | 18.11 | 18.26 | 16.51 | 16.78 | 00:00:00 | | 2009-05-08 | 3,205,100 | 16.98 | 17.10 | 16.16 | 16.71 | 00:00:00 | | 2009-05-11 | 2,391,400 | 16.49 | 16.94 | 16.15 | 16.47 | 00:00:00 | | 2009-05-12 | 3,032,200 | 16.59 | 16.72 | 15.94 | 16.24 | 00:00:00 | | 2009-05-13 | 2,726,800 | 15.98 | 16.17 | 15.67 | 15.76 | 00:00:00 | | 2009-05-14 | 7,069,200 | 16.33 | 17.37 | 16.04 | 16.88 | 00:00:00 | | 2009-05-15 | 2,594,100 | 16.73 | 17.25 | 16.70 | 16.85 | 00:00:00 | | 2009-05-18 | 2,970,500 | 17.33 | 17.75 | 17.33 | 17.69 | 00:00:00 | | 2009-05-19 | 3,100,700 | 17.70 | 18.32 | 17.53 | 18.00 | 00:00:00 | | 2009-05-20 | 4,928,200 | 18.25 | 18.51 | 17.60 | 17.68 | 00:00:00 | | 2009-05-21 | 4,129,200 | 17.36 | 17.67 | 16.76 | 17.05 | 00:00:00 | | 2009-05-22 | 1,638,700 | 17.11 | 17.18 | 16.65 | 16.99 | 00:00:00 | | 2009-05-26 | 2,708,700 | 16.78 | 17.85 | 16.78 | 17.73 | 00:00:00 | | 2009-05-27 | 3,521,100 | 17.77 | 18.25 | 17.39 | 17.74 | 00:00:00 | | 2009-05-28 | 2,912,300 | 17.87 | 18.20 | 17.37 | 17.90 | 00:00:00 | | 2009-05-29 | 3,358,900 | 17.92 | 18.25 | 17.53 | 17.93 | 00:00:00 | | 2009-06-01 | 5,015,000 | 18.10 | 19.16 | 18.04 | 18.97 | 00:00:00 | | 2009-06-02 | 3,460,100 | 18.89 | 18.96 | 18.33 | 18.41 | 00:00:00 | | 2009-06-03 | 2,593,200 | 18.27 | 18.34 | 17.84 | 17.94 | 00:00:00 | | 2009-06-04 | 2,530,100 | 17.86 | 18.56 | 17.86 | 18.31 | 00:00:00 | | 2009-06-05 | 3,034,000 | 18.31 | 18.40 | 17.78 | 18.01 | 00:00:00 | | 2009-06-08 | 3,219,000 | 17.97 | 18.03 | 17.45 | 17.62 | 00:00:00 | | 2009-06-09 | 3,599,500 | 17.97 | 18.32 | 17.85 | 18.20 | 00:00:00 | | 2009-06-10 | 2,873,600 | 18.28 | 18.59 | 17.94 | 18.26 | 00:00:00 | | 2009-06-11 | 3,444,500 | 18.19 | 18.79 | 18.19 | 18.41 | 00:00:00 | | 2009-06-12 | 2,569,600 | 18.19 | 18.50 | 17.78 | 18.23 | 00:00:00 | | 2009-06-15 | 4,223,700 | 17.72 | 17.90 | 17.04 | 17.42 | 00:00:00 | | 2009-06-16 | 5,179,800 | 17.35 | 17.66 | 16.79 | 16.89 | 00:00:00 | | 2009-06-17 | 3,371,600 | 16.86 | 17.22 | 16.54 | 17.03 | 00:00:00 | | 2009-06-18 | 3,001,200 | 17.08 | 17.19 | 16.66 | 16.78 | 00:00:00 | | 2009-06-19 | 4,239,700 | 16.86 | 16.94 | 16.56 | 16.63 | 00:00:00 | | 2009-06-22 | 3,824,100 | 16.48 | 16.67 | 16.09 | 16.10 | 00:00:00 | | 2009-06-23 | 3,716,200 | 16.23 | 16.29 | 15.82 | 16.20 | 00:00:00 | | 2009-06-24 | 2,542,100 | 16.39 | 16.80 | 16.28 | 16.49 | 00:00:00 | | 2009-06-25 | 4,400,700 | 15.96 | 16.67 | 15.83 | 16.45 | 00:00:00 | | 2009-06-26 | 2,950,100 | 16.39 | 16.88 | 16.29 | 16.50 | 00:00:00 | | 2009-06-29 | 2,372,000 | 16.47 | 16.79 | 16.29 | 16.64 | 00:00:00 | | 2009-06-30 | 2,883,100 | 16.72 | 16.98 | 16.54 | 16.70 | 00:00:00 | | 2009-07-01 | 6,151,500 | 16.78 | 17.72 | 16.66 | 17.44 | 00:00:00 | | 2009-07-02 | 4,186,200 | 17.29 | 17.88 | 17.19 | 17.63 | 00:00:00 | | 2009-07-06 | 6,180,000 | 17.71 | 18.25 | 17.33 | 17.69 | 00:00:00 | | 2009-07-07 | 3,351,400 | 17.67 | 18.06 | 17.30 | 17.30 | 00:00:00 | | 2009-07-08 | 4,693,600 | 17.37 | 17.40 | 16.72 | 17.00 | 00:00:00 | | 2009-07-09 | 4,601,800 | 17.49 | 17.98 | 17.45 | 17.77 | 00:00:00 | | 2009-07-10 | 4,849,300 | 17.83 | 18.32 | 17.66 | 17.99 | 00:00:00 | | 2009-07-13 | 7,233,100 | 18.25 | 18.71 | 17.84 | 18.66 | 00:00:00 | | 2009-07-14 | 10,523,800 | 18.90 | 19.28 | 18.67 | 18.90 | 00:00:00 | | 2009-07-15 | 9,305,000 | 19.42 | 19.42 | 18.64 | 19.07 | 00:00:00 | | 2009-07-16 | 4,934,600 | 19.04 | 19.42 | 18.76 | 19.35 | 00:00:00 | | 2009-07-17 | 4,616,300 | 19.34 | 19.71 | 18.92 | 19.64 | 00:00:00 | | 2009-07-20 | 4,439,300 | 19.66 | 19.75 | 19.27 | 19.39 | 00:00:00 | | 2009-07-21 | 4,840,400 | 19.05 | 19.31 | 18.87 | 19.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
