|
 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 | | 2000-12-13 | 6,910,500 | 31.00 | 31.75 | 30.00 | 30.50 | 00:00:00 | | 2000-12-14 | 3,439,700 | 30.75 | 32.38 | 30.62 | 30.94 | 00:00:00 | | 2000-12-15 | 4,295,500 | 30.50 | 31.38 | 29.88 | 30.25 | 00:00:00 | | 2000-12-18 | 4,624,500 | 30.81 | 32.38 | 29.75 | 31.44 | 00:00:00 | | 2000-12-19 | 6,001,800 | 31.56 | 35.00 | 30.62 | 32.55 | 00:00:00 | | 2000-12-20 | 3,697,100 | 30.88 | 31.62 | 29.88 | 29.88 | 00:00:00 | | 2000-12-21 | 5,278,300 | 30.19 | 32.31 | 29.25 | 30.06 | 00:00:00 | | 2000-12-22 | 5,931,100 | 30.44 | 34.50 | 30.12 | 33.44 | 00:00:00 | | 2000-12-26 | 1,772,100 | 32.31 | 33.56 | 32.31 | 33.12 | 00:00:00 | | 2000-12-27 | 5,688,100 | 32.75 | 37.19 | 32.69 | 36.06 | 00:00:00 | | 2000-12-28 | 2,934,700 | 35.69 | 38.00 | 35.62 | 37.25 | 00:00:00 | | 2000-12-29 | 2,855,700 | 36.81 | 37.50 | 34.44 | 35.94 | 00:00:00 | | 2001-01-02 | 3,213,400 | 36.06 | 37.75 | 34.88 | 35.12 | 00:00:00 | | 2001-01-03 | 7,103,400 | 34.69 | 42.12 | 34.19 | 41.56 | 00:00:00 | | 2001-01-04 | 6,308,100 | 40.31 | 41.81 | 38.50 | 39.06 | 00:00:00 | | 2001-01-05 | 5,865,500 | 39.75 | 41.25 | 37.00 | 37.69 | 00:00:00 | | 2001-01-08 | 6,244,100 | 37.06 | 41.06 | 35.69 | 40.89 | 00:00:00 | | 2001-01-09 | 4,740,700 | 40.94 | 41.06 | 39.12 | 39.31 | 00:00:00 | | 2001-01-10 | 6,839,200 | 37.48 | 40.62 | 36.75 | 40.25 | 00:00:00 | | 2001-01-11 | 7,825,000 | 39.44 | 44.00 | 39.06 | 43.25 | 00:00:00 | | 2001-01-12 | 6,875,000 | 43.12 | 44.12 | 41.19 | 42.56 | 00:00:00 | | 2001-01-16 | 8,924,600 | 41.62 | 41.75 | 37.12 | 38.75 | 00:00:00 | | 2001-01-17 | 18,660,500 | 44.06 | 46.94 | 43.31 | 44.38 | 00:00:00 | | 2001-01-18 | 7,008,100 | 43.69 | 47.25 | 43.00 | 46.38 | 00:00:00 | | 2001-01-19 | 7,001,300 | 45.00 | 47.44 | 44.19 | 45.06 | 00:00:00 | | 2001-01-22 | 3,742,500 | 44.12 | 45.44 | 42.69 | 43.81 | 00:00:00 | | 2001-01-23 | 3,684,300 | 43.25 | 44.81 | 42.81 | 44.00 | 00:00:00 | | 2001-01-24 | 4,243,400 | 43.50 | 45.25 | 43.44 | 44.88 | 00:00:00 | | 2001-01-25 | 3,681,300 | 44.62 | 45.56 | 43.06 | 43.25 | 00:00:00 | | 2001-01-26 | 3,644,000 | 42.00 | 44.12 | 41.69 | 43.88 | 00:00:00 | | 2001-01-29 | 4,059,500 | 43.88 | 46.25 | 41.75 | 45.62 | 00:00:00 | | 2001-01-30 | 4,306,600 | 45.62 | 47.94 | 45.50 | 46.69 | 00:00:00 | | 2001-01-31 | 6,379,200 | 46.25 | 49.50 | 45.75 | 48.38 | 00:00:00 | | 2001-02-01 | 2,809,800 | 47.81 | 48.38 | 46.12 | 46.88 | 00:00:00 | | 2001-02-02 | 3,255,700 | 46.88 | 47.19 | 43.06 | 43.25 | 00:00:00 | | 2001-02-05 | 3,844,400 | 42.88 | 42.88 | 39.56 | 41.75 | 00:00:00 | | 2001-02-06 | 4,823,800 | 41.12 | 43.62 | 40.94 | 41.62 | 00:00:00 | | 2001-02-07 | 6,213,400 | 40.88 | 42.38 | 39.06 | 39.75 | 00:00:00 | | 2001-02-08 | 6,721,900 | 39.75 | 41.00 | 37.06 | 37.19 | 00:00:00 | | 2001-02-09 | 7,002,300 | 36.81 | 39.31 | 36.19 | 36.69 | 00:00:00 | | 2001-02-12 | 4,265,400 | 37.12 | 40.69 | 36.50 | 40.25 | 00:00:00 | | 2001-02-13 | 6,847,000 | 40.06 | 42.25 | 38.50 | 38.75 | 00:00:00 | | 2001-02-14 | 10,129,500 | 39.44 | 45.50 | 39.44 | 43.94 | 00:00:00 | | 2001-02-15 | 6,664,900 | 44.75 | 47.50 | 44.19 | 47.19 | 00:00:00 | | 2001-02-16 | 5,546,400 | 44.56 | 45.88 | 43.06 | 43.12 | 00:00:00 | | 2001-02-20 | 5,715,200 | 44.50 | 44.50 | 40.31 | 40.62 | 00:00:00 | | 2001-02-21 | 6,318,000 | 39.44 | 45.00 | 39.25 | 41.25 | 00:00:00 | | 2001-02-22 | 11,880,700 | 42.06 | 45.94 | 40.25 | 44.31 | 00:00:00 | | 2001-02-23 | 7,909,500 | 44.38 | 45.50 | 40.50 | 45.38 | 00:00:00 | | 2001-02-26 | 8,930,400 | 44.88 | 45.38 | 41.44 | 43.62 | 00:00:00 | | 2001-02-27 | 7,422,100 | 42.25 | 43.39 | 39.88 | 40.31 | 00:00:00 | | 2001-02-28 | 10,702,500 | 39.94 | 40.50 | 35.94 | 38.62 | 00:00:00 | | 2001-03-01 | 14,220,400 | 36.06 | 40.50 | 34.56 | 40.38 | 00:00:00 | | 2001-03-02 | 10,227,000 | 38.50 | 44.50 | 38.00 | 40.94 | 00:00:00 | | 2001-03-05 | 8,321,700 | 43.06 | 45.00 | 42.62 | 43.94 | 00:00:00 | | 2001-03-06 | 8,216,400 | 45.44 | 48.12 | 45.31 | 46.81 | 00:00:00 | | 2001-03-07 | 6,615,000 | 46.25 | 47.69 | 45.06 | 46.94 | 00:00:00 | | 2001-03-08 | 8,966,200 | 47.69 | 48.75 | 45.00 | 46.25 | 00:00:00 | | 2001-03-09 | 8,568,400 | 45.06 | 46.44 | 41.45 | 42.69 | 00:00:00 | | 2001-03-12 | 21,659,000 | 41.25 | 45.88 | 41.12 | 42.94 | 00:00:00 | | 2001-03-13 | 11,396,500 | 43.62 | 45.50 | 43.25 | 45.38 | 00:00:00 | | 2001-03-14 | 13,338,900 | 43.58 | 47.25 | 43.31 | 46.56 | 00:00:00 | | 2001-03-15 | 10,933,900 | 48.00 | 48.25 | 42.88 | 43.06 | 00:00:00 | | 2001-03-16 | 8,813,900 | 40.69 | 42.75 | 40.00 | 40.88 | 00:00:00 | | 2001-03-19 | 8,692,200 | 41.38 | 44.38 | 40.00 | 44.12 | 00:00:00 | | 2001-03-20 | 9,292,400 | 44.25 | 44.81 | 39.52 | 40.31 | 00:00:00 | | 2001-03-21 | 14,720,000 | 40.38 | 43.38 | 39.94 | 41.12 | 00:00:00 | | 2001-03-22 | 11,811,900 | 42.44 | 47.00 | 42.31 | 46.75 | 00:00:00 | | 2001-03-23 | 15,445,000 | 48.56 | 49.00 | 44.56 | 46.56 | 00:00:00 | | 2001-03-26 | 8,468,000 | 46.50 | 47.25 | 44.75 | 45.56 | 00:00:00 | | 2001-03-27 | 12,181,000 | 44.88 | 48.75 | 44.12 | 46.50 | 00:00:00 | | 2001-03-28 | 11,782,500 | 45.88 | 48.00 | 44.12 | 44.38 | 00:00:00 | | 2001-03-29 | 12,174,000 | 44.25 | 46.62 | 41.88 | 43.50 | 00:00:00 | | 2001-03-30 | 12,189,800 | 42.69 | 42.69 | 40.00 | 40.56 | 00:00:00 | | 2001-04-02 | 12,893,100 | 40.59 | 41.75 | 35.06 | 36.25 | 00:00:00 | | 2001-04-03 | 12,661,000 | 35.94 | 38.19 | 35.38 | 35.94 | 00:00:00 | | 2001-04-04 | 11,211,700 | 36.00 | 36.25 | 32.56 | 33.88 | 00:00:00 | | 2001-04-05 | 10,746,600 | 35.98 | 39.94 | 35.75 | 38.56 | 00:00:00 | | 2001-04-06 | 11,677,700 | 38.06 | 39.62 | 36.12 | 37.25 | 00:00:00 | | 2001-04-09 | 9,014,700 | 36.51 | 37.36 | 34.57 | 36.00 | 00:00:00 | | 2001-04-10 | 10,387,700 | 36.35 | 41.23 | 35.23 | 40.14 | 00:00:00 | | 2001-04-11 | 17,226,600 | 45.12 | 46.52 | 43.30 | 44.00 | 00:00:00 | | 2001-04-12 | 12,533,300 | 43.40 | 48.70 | 43.18 | 48.23 | 00:00:00 | | 2001-04-16 | 11,755,700 | 46.85 | 49.56 | 46.40 | 48.03 | 00:00:00 | | 2001-04-17 | 12,305,700 | 47.05 | 48.99 | 45.74 | 47.32 | 00:00:00 | | 2001-04-18 | 21,950,600 | 51.50 | 57.38 | 51.05 | 53.31 | 00:00:00 | | 2001-04-19 | 15,844,000 | 52.87 | 56.70 | 52.25 | 56.43 | 00:00:00 | | 2001-04-20 | 13,192,400 | 55.11 | 55.77 | 53.01 | 53.08 | 00:00:00 | | 2001-04-23 | 7,631,900 | 52.06 | 52.50 | 50.82 | 51.14 | 00:00:00 | | 2001-04-24 | 14,548,300 | 53.04 | 56.36 | 50.39 | 50.96 | 00:00:00 | | 2001-04-25 | 13,755,700 | 50.80 | 54.30 | 49.11 | 53.44 | 00:00:00 | | 2001-04-26 | 13,721,000 | 54.60 | 54.71 | 50.15 | 50.82 | 00:00:00 | | 2001-04-27 | 7,696,700 | 52.00 | 53.66 | 52.00 | 52.88 | 00:00:00 | | 2001-04-30 | 7,403,300 | 53.20 | 57.00 | 52.30 | 55.15 | 00:00:00 | | 2001-05-01 | 8,607,900 | 55.04 | 55.60 | 52.15 | 55.48 | 00:00:00 | | 2001-05-02 | 9,477,100 | 56.08 | 57.35 | 54.86 | 55.49 | 00:00:00 | | 2001-05-03 | 6,995,200 | 54.15 | 54.24 | 51.00 | 52.44 | 00:00:00 | | 2001-05-04 | 7,804,300 | 50.25 | 51.92 | 49.26 | 50.95 | 00:00:00 | | 2001-05-07 | 4,975,700 | 51.64 | 52.35 | 49.55 | 49.82 | 00:00:00 | | 2001-05-08 | 5,823,800 | 50.85 | 51.95 | 50.00 | 51.95 | 00:00:00 | | 2001-05-09 | 6,854,800 | 50.40 | 50.88 | 48.50 | 49.60 | 00:00:00 | | 2001-05-10 | 10,043,700 | 52.97 | 53.63 | 49.33 | 49.49 | 00:00:00 | | 2001-05-11 | 5,611,200 | 49.70 | 51.02 | 48.30 | 49.09 | 00:00:00 | | 2001-05-14 | 5,759,500 | 49.07 | 49.25 | 46.51 | 48.18 | 00:00:00 | | 2001-05-15 | 6,485,200 | 48.11 | 50.50 | 47.50 | 48.20 | 00:00:00 | | 2001-05-16 | 8,991,400 | 47.84 | 53.10 | 47.00 | 52.85 | 00:00:00 | | 2001-05-17 | 7,829,400 | 52.54 | 54.11 | 52.00 | 54.10 | 00:00:00 | | 2001-05-18 | 4,317,400 | 53.24 | 55.00 | 52.81 | 54.55 | 00:00:00 | | 2001-05-21 | 6,706,800 | 54.60 | 58.10 | 54.31 | 58.09 | 00:00:00 | | 2001-05-22 | 5,473,700 | 57.99 | 58.70 | 56.63 | 56.92 | 00:00:00 | | 2001-05-23 | 7,408,700 | 55.35 | 55.40 | 52.50 | 52.85 | 00:00:00 | | 2001-05-24 | 8,491,500 | 52.93 | 53.23 | 50.50 | 52.95 | 00:00:00 | | 2001-05-25 | 4,349,100 | 53.70 | 54.29 | 52.25 | 52.37 | 00:00:00 | | 2001-05-29 | 5,991,400 | 52.16 | 52.16 | 48.94 | 49.57 | 00:00:00 | | 2001-05-30 | 7,351,100 | 48.36 | 48.99 | 45.75 | 46.50 | 00:00:00 | | 2001-05-31 | 12,210,300 | 45.01 | 49.87 | 44.75 | 47.90 | 00:00:00 | | 2001-06-01 | 10,331,800 | 50.20 | 51.10 | 47.90 | 50.40 | 00:00:00 | | 2001-06-04 | 3,809,100 | 50.52 | 50.74 | 48.80 | 49.44 | 00:00:00 | | 2001-06-05 | 6,123,700 | 49.95 | 53.50 | 49.68 | 51.37 | 00:00:00 | | 2001-06-06 | 7,516,500 | 51.40 | 53.82 | 50.30 | 52.99 | 00:00:00 | | 2001-06-07 | 10,335,200 | 52.29 | 56.61 | 52.10 | 55.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
