|
 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 | | 2001-06-07 | 10,335,200 | 52.29 | 56.61 | 52.10 | 55.60 | 00:00:00 | | 2001-06-08 | 5,492,400 | 55.00 | 55.49 | 53.90 | 55.03 | 00:00:00 | | 2001-06-11 | 6,889,000 | 54.50 | 54.77 | 53.50 | 54.28 | 00:00:00 | | 2001-06-12 | 7,279,900 | 52.29 | 56.19 | 51.90 | 54.77 | 00:00:00 | | 2001-06-13 | 6,740,400 | 54.83 | 56.74 | 53.90 | 54.49 | 00:00:00 | | 2001-06-14 | 9,084,800 | 53.58 | 53.60 | 50.25 | 50.51 | 00:00:00 | | 2001-06-15 | 7,125,200 | 49.50 | 51.96 | 49.00 | 51.21 | 00:00:00 | | 2001-06-18 | 5,680,500 | 52.11 | 53.74 | 51.50 | 51.50 | 00:00:00 | | 2001-06-19 | 7,102,600 | 53.44 | 54.20 | 49.77 | 50.73 | 00:00:00 | | 2001-06-20 | 11,725,300 | 49.75 | 51.39 | 47.95 | 51.01 | 00:00:00 | | 2001-06-21 | 7,717,500 | 50.78 | 50.93 | 48.75 | 50.37 | 00:00:00 | | 2001-06-22 | 6,548,300 | 50.16 | 52.83 | 49.35 | 51.97 | 00:00:00 | | 2001-06-25 | 4,387,700 | 52.38 | 53.68 | 51.66 | 53.60 | 00:00:00 | | 2001-06-26 | 6,490,400 | 52.35 | 55.10 | 51.90 | 54.64 | 00:00:00 | | 2001-06-27 | 6,520,600 | 54.22 | 54.30 | 52.77 | 53.40 | 00:00:00 | | 2001-06-28 | 6,687,700 | 54.00 | 56.58 | 53.66 | 54.78 | 00:00:00 | | 2001-06-29 | 5,575,900 | 54.97 | 57.51 | 54.96 | 56.79 | 00:00:00 | | 2001-07-02 | 5,260,900 | 56.03 | 56.94 | 54.90 | 55.72 | 00:00:00 | | 2001-07-03 | 3,371,400 | 55.62 | 57.20 | 55.32 | 56.66 | 00:00:00 | | 2001-07-05 | 5,289,300 | 55.40 | 55.68 | 54.15 | 54.55 | 00:00:00 | | 2001-07-06 | 8,186,200 | 52.80 | 52.95 | 49.00 | 49.56 | 00:00:00 | | 2001-07-09 | 9,463,500 | 49.30 | 49.34 | 47.24 | 47.45 | 00:00:00 | | 2001-07-10 | 9,498,400 | 48.17 | 48.70 | 45.00 | 45.85 | 00:00:00 | | 2001-07-11 | 5,398,300 | 45.82 | 47.65 | 45.15 | 47.38 | 00:00:00 | | 2001-07-12 | 6,154,200 | 49.17 | 51.38 | 48.85 | 51.21 | 00:00:00 | | 2001-07-13 | 5,405,800 | 50.94 | 51.44 | 49.60 | 49.98 | 00:00:00 | | 2001-07-16 | 11,081,100 | 49.35 | 50.70 | 46.05 | 46.37 | 00:00:00 | | 2001-07-17 | 16,751,300 | 43.80 | 49.10 | 43.70 | 48.85 | 00:00:00 | | 2001-07-18 | 8,132,000 | 47.50 | 48.74 | 46.47 | 47.53 | 00:00:00 | | 2001-07-19 | 9,108,400 | 48.40 | 51.20 | 48.28 | 50.25 | 00:00:00 | | 2001-07-20 | 12,707,300 | 46.74 | 48.10 | 46.55 | 47.25 | 00:00:00 | | 2001-07-23 | 6,078,600 | 47.72 | 47.75 | 46.50 | 47.11 | 00:00:00 | | 2001-07-24 | 6,919,100 | 47.15 | 48.20 | 46.25 | 46.87 | 00:00:00 | | 2001-07-25 | 6,619,300 | 46.93 | 47.81 | 45.84 | 47.79 | 00:00:00 | | 2001-07-26 | 6,321,800 | 47.65 | 50.13 | 46.82 | 49.91 | 00:00:00 | | 2001-07-27 | 7,167,000 | 50.21 | 52.20 | 50.00 | 51.64 | 00:00:00 | | 2001-07-30 | 5,805,000 | 51.77 | 53.35 | 51.04 | 52.65 | 00:00:00 | | 2001-07-31 | 6,436,600 | 52.71 | 53.49 | 50.60 | 50.97 | 00:00:00 | | 2001-08-01 | 11,967,600 | 52.45 | 55.75 | 52.20 | 53.06 | 00:00:00 | | 2001-08-02 | 6,423,500 | 53.84 | 54.60 | 52.77 | 54.40 | 00:00:00 | | 2001-08-03 | 4,349,100 | 53.99 | 54.05 | 52.50 | 53.37 | 00:00:00 | | 2001-08-06 | 3,748,800 | 52.58 | 53.09 | 52.00 | 52.28 | 00:00:00 | | 2001-08-07 | 7,717,000 | 50.60 | 50.94 | 48.81 | 49.81 | 00:00:00 | | 2001-08-08 | 7,059,400 | 49.80 | 51.01 | 47.40 | 47.65 | 00:00:00 | | 2001-08-09 | 5,950,500 | 47.65 | 48.60 | 46.38 | 47.66 | 00:00:00 | | 2001-08-10 | 4,371,000 | 47.90 | 48.78 | 46.37 | 48.50 | 00:00:00 | | 2001-08-13 | 4,133,200 | 49.36 | 49.90 | 48.05 | 49.58 | 00:00:00 | | 2001-08-14 | 3,784,000 | 49.69 | 50.45 | 48.53 | 48.77 | 00:00:00 | | 2001-08-15 | 4,795,400 | 48.92 | 49.79 | 46.93 | 47.30 | 00:00:00 | | 2001-08-16 | 5,060,100 | 46.78 | 47.64 | 45.74 | 47.37 | 00:00:00 | | 2001-08-17 | 4,061,600 | 45.89 | 46.97 | 45.61 | 45.93 | 00:00:00 | | 2001-08-20 | 3,982,900 | 45.97 | 47.25 | 45.80 | 46.18 | 00:00:00 | | 2001-08-21 | 4,669,000 | 46.30 | 46.62 | 44.34 | 44.40 | 00:00:00 | | 2001-08-22 | 7,554,200 | 45.25 | 47.25 | 44.10 | 46.78 | 00:00:00 | | 2001-08-23 | 6,362,200 | 46.60 | 48.40 | 46.25 | 47.91 | 00:00:00 | | 2001-08-24 | 7,729,400 | 48.38 | 50.72 | 47.98 | 50.05 | 00:00:00 | | 2001-08-27 | 5,719,200 | 49.89 | 51.72 | 49.40 | 51.10 | 00:00:00 | | 2001-08-28 | 5,873,300 | 51.09 | 51.50 | 49.50 | 49.54 | 00:00:00 | | 2001-08-29 | 5,107,100 | 49.74 | 50.15 | 47.05 | 47.51 | 00:00:00 | | 2001-08-30 | 5,160,000 | 47.21 | 47.81 | 46.05 | 46.73 | 00:00:00 | | 2001-08-31 | 13,479,900 | 43.05 | 44.85 | 43.00 | 44.31 | 00:00:00 | | 2001-09-04 | 7,602,000 | 44.45 | 45.45 | 42.25 | 42.32 | 00:00:00 | | 2001-09-05 | 11,429,500 | 42.29 | 43.30 | 39.28 | 41.37 | 00:00:00 | | 2001-09-06 | 11,921,400 | 40.36 | 40.85 | 38.33 | 39.17 | 00:00:00 | | 2001-09-07 | 8,894,400 | 38.78 | 40.76 | 38.31 | 38.41 | 00:00:00 | | 2001-09-10 | 7,461,900 | 38.39 | 39.25 | 36.76 | 37.83 | 00:00:00 | | 2001-09-17 | 7,006,200 | 35.50 | 36.82 | 33.73 | 33.73 | 00:00:00 | | 2001-09-18 | 8,652,000 | 34.35 | 34.38 | 30.93 | 31.21 | 00:00:00 | | 2001-09-19 | 18,422,400 | 31.27 | 32.10 | 26.80 | 29.16 | 00:00:00 | | 2001-09-20 | 15,263,600 | 28.77 | 30.44 | 27.50 | 28.00 | 00:00:00 | | 2001-09-21 | 14,528,700 | 26.10 | 29.07 | 25.84 | 28.55 | 00:00:00 | | 2001-09-24 | 8,523,500 | 29.90 | 30.20 | 28.30 | 29.96 | 00:00:00 | | 2001-09-25 | 12,147,100 | 29.80 | 31.62 | 29.55 | 31.25 | 00:00:00 | | 2001-09-26 | 6,111,100 | 31.25 | 31.53 | 28.64 | 28.73 | 00:00:00 | | 2001-09-27 | 8,242,800 | 28.54 | 29.00 | 26.65 | 28.25 | 00:00:00 | | 2001-09-28 | 7,992,800 | 28.93 | 29.65 | 27.45 | 28.56 | 00:00:00 | | 2001-10-01 | 5,331,900 | 28.50 | 29.23 | 26.90 | 27.50 | 00:00:00 | | 2001-10-02 | 7,475,600 | 27.49 | 27.85 | 26.15 | 26.40 | 00:00:00 | | 2001-10-03 | 18,878,500 | 26.10 | 29.26 | 25.37 | 28.00 | 00:00:00 | | 2001-10-04 | 11,577,300 | 28.81 | 30.99 | 27.65 | 29.22 | 00:00:00 | | 2001-10-05 | 8,189,100 | 28.90 | 29.30 | 26.97 | 28.55 | 00:00:00 | | 2001-10-08 | 8,006,800 | 28.16 | 30.70 | 27.80 | 30.41 | 00:00:00 | | 2001-10-09 | 7,405,200 | 30.05 | 30.15 | 27.72 | 27.77 | 00:00:00 | | 2001-10-10 | 8,095,600 | 27.02 | 29.85 | 27.00 | 29.62 | 00:00:00 | | 2001-10-11 | 12,007,400 | 30.45 | 34.09 | 30.34 | 33.72 | 00:00:00 | | 2001-10-12 | 10,391,400 | 32.94 | 34.30 | 31.25 | 33.90 | 00:00:00 | | 2001-10-15 | 9,389,200 | 32.71 | 32.95 | 30.76 | 31.64 | 00:00:00 | | 2001-10-16 | 16,091,800 | 29.88 | 32.57 | 29.60 | 32.54 | 00:00:00 | | 2001-10-17 | 12,799,600 | 33.40 | 33.45 | 29.36 | 29.57 | 00:00:00 | | 2001-10-18 | 6,768,500 | 29.38 | 30.30 | 28.69 | 29.17 | 00:00:00 | | 2001-10-19 | 6,569,000 | 28.30 | 31.00 | 28.28 | 30.46 | 00:00:00 | | 2001-10-22 | 10,170,700 | 30.07 | 32.74 | 29.44 | 32.65 | 00:00:00 | | 2001-10-23 | 7,919,700 | 32.70 | 33.59 | 31.62 | 32.02 | 00:00:00 | | 2001-10-24 | 8,703,500 | 32.14 | 34.14 | 31.51 | 34.02 | 00:00:00 | | 2001-10-25 | 8,624,600 | 33.54 | 36.70 | 32.50 | 36.23 | 00:00:00 | | 2001-10-26 | 7,076,900 | 35.99 | 36.95 | 34.59 | 35.50 | 00:00:00 | | 2001-10-29 | 5,250,400 | 35.38 | 35.59 | 32.83 | 32.83 | 00:00:00 | | 2001-10-30 | 6,725,300 | 32.61 | 33.09 | 31.52 | 31.96 | 00:00:00 | | 2001-10-31 | 5,487,500 | 32.80 | 34.45 | 32.60 | 33.03 | 00:00:00 | | 2001-11-01 | 6,057,700 | 33.58 | 35.48 | 32.70 | 35.29 | 00:00:00 | | 2001-11-02 | 7,045,200 | 35.40 | 36.70 | 34.51 | 36.59 | 00:00:00 | | 2001-11-05 | 4,445,800 | 37.19 | 37.95 | 36.75 | 36.89 | 00:00:00 | | 2001-11-06 | 4,834,500 | 36.64 | 38.10 | 36.35 | 37.99 | 00:00:00 | | 2001-11-07 | 5,710,300 | 37.75 | 39.10 | 37.25 | 37.96 | 00:00:00 | | 2001-11-08 | 8,920,100 | 38.49 | 40.13 | 36.81 | 37.26 | 00:00:00 | | 2001-11-09 | 4,525,300 | 37.15 | 38.30 | 36.92 | 37.43 | 00:00:00 | | 2001-11-12 | 5,596,400 | 37.10 | 38.70 | 35.67 | 38.34 | 00:00:00 | | 2001-11-13 | 5,199,400 | 39.25 | 40.08 | 38.84 | 39.81 | 00:00:00 | | 2001-11-14 | 5,760,400 | 40.25 | 40.79 | 38.01 | 39.29 | 00:00:00 | | 2001-11-15 | 7,059,700 | 38.30 | 39.79 | 38.14 | 38.50 | 00:00:00 | | 2001-11-16 | 3,392,700 | 38.84 | 39.18 | 38.25 | 38.89 | 00:00:00 | | 2001-11-19 | 6,040,000 | 38.91 | 39.07 | 36.80 | 37.60 | 00:00:00 | | 2001-11-20 | 5,323,000 | 37.47 | 37.50 | 35.25 | 35.36 | 00:00:00 | | 2001-11-21 | 5,195,800 | 35.29 | 36.95 | 35.25 | 36.54 | 00:00:00 | | 2001-11-23 | 1,506,400 | 36.50 | 37.40 | 35.51 | 36.94 | 00:00:00 | | 2001-11-26 | 6,687,000 | 36.99 | 39.27 | 36.85 | 39.18 | 00:00:00 | | 2001-11-27 | 9,714,300 | 38.90 | 42.20 | 38.32 | 40.66 | 00:00:00 | | 2001-11-28 | 7,626,600 | 40.04 | 41.01 | 39.28 | 39.45 | 00:00:00 | | 2001-11-29 | 7,962,400 | 39.42 | 41.74 | 39.30 | 41.60 | 00:00:00 | | 2001-11-30 | 16,841,700 | 38.52 | 38.95 | 37.10 | 38.07 | 00:00:00 | | 2001-12-03 | 5,730,900 | 37.52 | 38.55 | 37.30 | 37.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
