|
 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 | | 2001-12-03 | 5,730,900 | 37.52 | 38.55 | 37.30 | 37.46 | 00:00:00 | | 2001-12-04 | 9,072,500 | 38.76 | 41.75 | 38.45 | 41.70 | 00:00:00 | | 2001-12-05 | 16,757,700 | 41.93 | 45.70 | 41.92 | 45.50 | 00:00:00 | | 2001-12-06 | 8,023,400 | 45.29 | 45.68 | 43.76 | 44.80 | 00:00:00 | | 2001-12-07 | 5,459,400 | 44.11 | 45.56 | 43.06 | 43.85 | 00:00:00 | | 2001-12-10 | 5,505,700 | 43.58 | 44.45 | 42.50 | 42.65 | 00:00:00 | | 2001-12-11 | 5,113,700 | 43.14 | 43.84 | 42.69 | 42.93 | 00:00:00 | | 2001-12-12 | 6,437,200 | 43.13 | 43.94 | 42.05 | 43.81 | 00:00:00 | | 2001-12-13 | 9,089,000 | 42.37 | 43.15 | 41.30 | 41.36 | 00:00:00 | | 2001-12-14 | 6,795,900 | 41.29 | 42.48 | 41.11 | 41.84 | 00:00:00 | | 2001-12-17 | 5,065,700 | 41.54 | 44.06 | 41.54 | 43.42 | 00:00:00 | | 2001-12-18 | 4,418,400 | 43.81 | 44.30 | 42.93 | 43.52 | 00:00:00 | | 2001-12-19 | 5,765,200 | 42.62 | 43.30 | 41.45 | 41.58 | 00:00:00 | | 2001-12-20 | 9,348,300 | 41.30 | 41.58 | 38.70 | 38.70 | 00:00:00 | | 2001-12-21 | 6,274,000 | 39.35 | 39.90 | 38.93 | 39.53 | 00:00:00 | | 2001-12-24 | 905,300 | 39.50 | 39.70 | 38.75 | 39.06 | 00:00:00 | | 2001-12-26 | 2,101,300 | 39.20 | 40.75 | 39.14 | 39.50 | 00:00:00 | | 2001-12-27 | 2,339,300 | 39.79 | 40.55 | 39.65 | 39.75 | 00:00:00 | | 2001-12-28 | 3,730,100 | 40.20 | 41.61 | 40.20 | 41.32 | 00:00:00 | | 2001-12-31 | 2,206,400 | 41.25 | 41.29 | 39.45 | 39.45 | 00:00:00 | | 2002-01-02 | 4,690,200 | 39.99 | 41.62 | 39.92 | 41.60 | 00:00:00 | | 2002-01-03 | 8,641,200 | 41.89 | 45.99 | 41.79 | 45.71 | 00:00:00 | | 2002-01-04 | 6,124,600 | 46.13 | 46.26 | 43.82 | 44.79 | 00:00:00 | | 2002-01-07 | 6,472,800 | 45.10 | 45.79 | 43.60 | 43.95 | 00:00:00 | | 2002-01-08 | 5,304,100 | 44.07 | 45.33 | 43.35 | 44.03 | 00:00:00 | | 2002-01-09 | 6,909,900 | 44.81 | 46.95 | 44.15 | 44.42 | 00:00:00 | | 2002-01-10 | 6,076,700 | 44.50 | 45.42 | 43.11 | 43.88 | 00:00:00 | | 2002-01-11 | 4,911,000 | 43.71 | 44.87 | 42.54 | 43.01 | 00:00:00 | | 2002-01-14 | 6,209,300 | 43.08 | 44.28 | 42.15 | 42.72 | 00:00:00 | | 2002-01-15 | 5,842,000 | 42.92 | 43.66 | 41.77 | 42.31 | 00:00:00 | | 2002-01-16 | 12,364,700 | 39.70 | 40.50 | 38.77 | 38.81 | 00:00:00 | | 2002-01-17 | 9,750,800 | 39.38 | 39.45 | 37.00 | 38.87 | 00:00:00 | | 2002-01-18 | 5,761,200 | 36.95 | 38.84 | 36.95 | 37.84 | 00:00:00 | | 2002-01-22 | 6,806,800 | 38.10 | 38.18 | 36.18 | 36.23 | 00:00:00 | | 2002-01-23 | 9,584,100 | 37.74 | 39.78 | 37.44 | 39.65 | 00:00:00 | | 2002-01-24 | 8,583,800 | 39.50 | 40.96 | 38.40 | 38.45 | 00:00:00 | | 2002-01-25 | 5,231,200 | 38.50 | 40.60 | 38.49 | 40.36 | 00:00:00 | | 2002-01-28 | 5,730,400 | 40.61 | 41.68 | 39.88 | 41.01 | 00:00:00 | | 2002-01-29 | 5,819,000 | 40.68 | 41.25 | 39.32 | 39.81 | 00:00:00 | | 2002-01-30 | 10,500,400 | 40.05 | 41.70 | 39.51 | 41.41 | 00:00:00 | | 2002-01-31 | 8,446,800 | 41.77 | 43.18 | 40.98 | 42.71 | 00:00:00 | | 2002-02-01 | 75,774 | 42.41 | 43.15 | 41.71 | 41.85 | 00:00:00 | | 2002-02-04 | 10,229,500 | 42.76 | 43.48 | 40.49 | 40.64 | 00:00:00 | | 2002-02-05 | 7,586,300 | 40.40 | 41.64 | 39.93 | 40.92 | 00:00:00 | | 2002-02-06 | 6,654,800 | 41.35 | 41.51 | 40.00 | 40.86 | 00:00:00 | | 2002-02-07 | 12,695,600 | 40.95 | 41.12 | 37.00 | 37.07 | 00:00:00 | | 2002-02-08 | 8,901,700 | 37.48 | 39.00 | 37.22 | 38.89 | 00:00:00 | | 2002-02-11 | 6,396,900 | 39.10 | 40.80 | 39.00 | 40.74 | 00:00:00 | | 2002-02-12 | 8,583,700 | 40.16 | 41.99 | 40.01 | 41.02 | 00:00:00 | | 2002-02-13 | 11,086,300 | 41.22 | 44.34 | 41.19 | 43.74 | 00:00:00 | | 2002-02-14 | 7,221,700 | 43.60 | 44.55 | 43.15 | 43.60 | 00:00:00 | | 2002-02-15 | 5,551,500 | 43.46 | 43.97 | 42.27 | 42.94 | 00:00:00 | | 2002-02-19 | 5,010,800 | 42.20 | 42.69 | 41.25 | 41.59 | 00:00:00 | | 2002-02-20 | 7,853,800 | 41.58 | 42.94 | 40.60 | 42.84 | 00:00:00 | | 2002-02-21 | 8,187,900 | 42.48 | 42.48 | 40.38 | 40.43 | 00:00:00 | | 2002-02-22 | 7,237,400 | 40.59 | 41.30 | 38.97 | 39.95 | 00:00:00 | | 2002-02-25 | 7,206,600 | 40.46 | 43.30 | 40.34 | 42.75 | 00:00:00 | | 2002-02-26 | 7,102,700 | 42.96 | 43.90 | 42.27 | 42.97 | 00:00:00 | | 2002-02-27 | 9,755,700 | 43.50 | 44.76 | 42.61 | 42.82 | 00:00:00 | | 2002-02-28 | 9,724,500 | 43.05 | 44.45 | 42.51 | 42.59 | 00:00:00 | | 2002-03-01 | 14,576,900 | 44.26 | 48.75 | 44.25 | 48.56 | 00:00:00 | | 2002-03-04 | 13,189,100 | 48.52 | 51.75 | 48.52 | 51.01 | 00:00:00 | | 2002-03-05 | 11,929,400 | 50.62 | 52.30 | 50.32 | 51.14 | 00:00:00 | | 2002-03-06 | 9,801,100 | 50.80 | 51.00 | 49.00 | 49.95 | 00:00:00 | | 2002-03-07 | 9,241,400 | 50.47 | 51.39 | 49.60 | 50.45 | 00:00:00 | | 2002-03-08 | 12,663,500 | 51.87 | 54.48 | 51.20 | 53.97 | 00:00:00 | | 2002-03-11 | 7,900,800 | 53.13 | 53.88 | 52.04 | 52.84 | 00:00:00 | | 2002-03-12 | 6,286,300 | 51.26 | 52.14 | 50.60 | 51.81 | 00:00:00 | | 2002-03-13 | 10,229,800 | 49.79 | 51.01 | 49.19 | 49.86 | 00:00:00 | | 2002-03-14 | 5,858,000 | 50.21 | 51.25 | 50.00 | 50.06 | 00:00:00 | | 2002-03-15 | 6,624,100 | 50.26 | 52.32 | 50.22 | 52.28 | 00:00:00 | | 2002-03-18 | 6,368,700 | 53.02 | 54.25 | 52.93 | 53.47 | 00:00:00 | | 2002-03-19 | 6,658,500 | 53.85 | 54.12 | 52.70 | 53.32 | 00:00:00 | | 2002-03-20 | 5,068,800 | 52.05 | 52.44 | 51.20 | 51.41 | 00:00:00 | | 2002-03-21 | 5,299,900 | 51.38 | 52.49 | 50.78 | 52.19 | 00:00:00 | | 2002-03-22 | 3,997,400 | 52.65 | 53.25 | 51.79 | 52.11 | 00:00:00 | | 2002-03-25 | 5,973,600 | 52.66 | 53.67 | 51.11 | 51.35 | 00:00:00 | | 2002-03-26 | 6,237,700 | 51.17 | 53.10 | 50.38 | 52.31 | 00:00:00 | | 2002-03-27 | 4,953,400 | 52.21 | 52.65 | 51.20 | 52.10 | 00:00:00 | | 2002-03-28 | 5,691,300 | 53.62 | 54.36 | 53.52 | 54.14 | 00:00:00 | | 2002-04-01 | 8,427,800 | 53.62 | 54.45 | 52.54 | 53.78 | 00:00:00 | | 2002-04-02 | 5,224,400 | 53.09 | 53.10 | 52.05 | 52.05 | 00:00:00 | | 2002-04-03 | 7,448,800 | 52.00 | 52.55 | 49.59 | 50.25 | 00:00:00 | | 2002-04-04 | 7,212,800 | 49.90 | 51.77 | 49.65 | 51.07 | 00:00:00 | | 2002-04-05 | 4,518,700 | 51.80 | 52.00 | 50.00 | 50.28 | 00:00:00 | | 2002-04-08 | 7,368,800 | 48.81 | 50.64 | 48.09 | 50.19 | 00:00:00 | | 2002-04-09 | 7,588,800 | 50.36 | 50.91 | 47.60 | 48.08 | 00:00:00 | | 2002-04-10 | 11,382,600 | 48.50 | 49.48 | 46.92 | 48.83 | 00:00:00 | | 2002-04-11 | 8,022,000 | 48.76 | 49.87 | 47.86 | 47.95 | 00:00:00 | | 2002-04-12 | 7,544,900 | 48.70 | 48.91 | 47.18 | 48.71 | 00:00:00 | | 2002-04-15 | 13,069,000 | 48.65 | 50.70 | 48.22 | 50.40 | 00:00:00 | | 2002-04-16 | 13,024,400 | 53.90 | 53.95 | 52.35 | 53.46 | 00:00:00 | | 2002-04-17 | 9,940,200 | 53.11 | 54.10 | 52.15 | 53.53 | 00:00:00 | | 2002-04-18 | 10,082,000 | 52.85 | 52.86 | 50.57 | 51.79 | 00:00:00 | | 2002-04-19 | 6,169,100 | 51.79 | 52.37 | 50.55 | 51.03 | 00:00:00 | | 2002-04-22 | 5,942,500 | 50.68 | 51.20 | 49.70 | 50.78 | 00:00:00 | | 2002-04-23 | 8,099,600 | 51.06 | 51.35 | 49.25 | 49.57 | 00:00:00 | | 2002-04-24 | 11,406,700 | 49.83 | 50.35 | 47.65 | 48.40 | 00:00:00 | | 2002-04-25 | 10,213,900 | 48.08 | 49.91 | 47.41 | 49.33 | 00:00:00 | | 2002-04-26 | 13,531,500 | 49.50 | 50.00 | 45.44 | 46.50 | 00:00:00 | | 2002-04-29 | 8,142,600 | 46.46 | 47.61 | 45.52 | 46.89 | 00:00:00 | | 2002-04-30 | 9,812,700 | 46.72 | 48.65 | 46.12 | 47.40 | 00:00:00 | | 2002-05-01 | 8,181,700 | 47.31 | 48.63 | 45.75 | 47.66 | 00:00:00 | | 2002-05-02 | 9,528,700 | 47.66 | 48.65 | 45.14 | 45.63 | 00:00:00 | | 2002-05-03 | 10,481,700 | 45.63 | 45.65 | 42.68 | 43.50 | 00:00:00 | | 2002-05-06 | 8,660,100 | 43.62 | 45.52 | 43.50 | 43.90 | 00:00:00 | | 2002-05-07 | 11,128,000 | 44.41 | 45.93 | 43.25 | 45.66 | 00:00:00 | | 2002-05-08 | 14,299,800 | 48.03 | 51.90 | 47.98 | 50.90 | 00:00:00 | | 2002-05-09 | 14,266,100 | 50.52 | 52.02 | 48.75 | 49.02 | 00:00:00 | | 2002-05-10 | 9,918,500 | 49.08 | 49.42 | 45.97 | 46.30 | 00:00:00 | | 2002-05-13 | 9,164,200 | 47.27 | 49.81 | 46.87 | 49.40 | 00:00:00 | | 2002-05-14 | 9,450,800 | 51.45 | 52.02 | 50.65 | 51.51 | 00:00:00 | | 2002-05-15 | 13,780,300 | 50.62 | 52.84 | 49.61 | 50.98 | 00:00:00 | | 2002-05-16 | 8,048,500 | 50.95 | 51.70 | 49.88 | 51.55 | 00:00:00 | | 2002-05-17 | 8,423,600 | 51.86 | 51.87 | 50.33 | 51.32 | 00:00:00 | | 2002-05-20 | 5,540,300 | 50.90 | 51.54 | 50.00 | 50.50 | 00:00:00 | | 2002-05-21 | 6,452,900 | 50.79 | 51.55 | 48.54 | 48.82 | 00:00:00 | | 2002-05-22 | 9,613,300 | 48.38 | 49.85 | 47.11 | 48.37 | 00:00:00 | | 2002-05-23 | 10,726,600 | 48.50 | 48.50 | 46.09 | 47.84 | 00:00:00 | | 2002-05-24 | 9,917,000 | 45.55 | 46.46 | 44.95 | 46.18 | 00:00:00 | | 2002-05-28 | 8,605,200 | 46.62 | 47.35 | 46.12 | 46.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
