|
 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 | | 2002-11-14 | 12,264,500 | 31.82 | 32.95 | 30.99 | 32.88 | 00:00:00 | | 2002-11-15 | 9,498,000 | 32.31 | 33.50 | 31.53 | 32.96 | 00:00:00 | | 2002-11-18 | 9,277,800 | 33.09 | 33.58 | 32.20 | 32.24 | 00:00:00 | | 2002-11-19 | 8,732,300 | 32.13 | 32.93 | 31.57 | 31.86 | 00:00:00 | | 2002-11-20 | 12,220,500 | 32.07 | 34.28 | 32.07 | 34.03 | 00:00:00 | | 2002-11-21 | 15,402,800 | 34.56 | 37.04 | 34.56 | 35.89 | 00:00:00 | | 2002-11-22 | 14,500,600 | 35.37 | 35.41 | 34.16 | 34.40 | 00:00:00 | | 2002-11-25 | 14,172,400 | 34.32 | 36.44 | 34.22 | 36.25 | 00:00:00 | | 2002-11-26 | 10,143,400 | 35.96 | 36.25 | 34.31 | 34.48 | 00:00:00 | | 2002-11-27 | 12,746,200 | 35.86 | 37.89 | 35.62 | 37.43 | 00:00:00 | | 2002-11-29 | 4,061,100 | 37.52 | 37.76 | 36.25 | 36.29 | 00:00:00 | | 2002-12-02 | 11,227,200 | 37.48 | 38.09 | 35.52 | 36.08 | 00:00:00 | | 2002-12-03 | 9,951,000 | 35.85 | 35.88 | 34.00 | 34.39 | 00:00:00 | | 2002-12-04 | 15,981,800 | 33.02 | 33.04 | 31.31 | 31.84 | 00:00:00 | | 2002-12-05 | 9,560,400 | 32.47 | 32.65 | 31.02 | 31.41 | 00:00:00 | | 2002-12-06 | 9,952,600 | 30.64 | 31.80 | 30.60 | 31.03 | 00:00:00 | | 2002-12-09 | 11,430,200 | 30.50 | 30.56 | 28.90 | 28.97 | 00:00:00 | | 2002-12-10 | 11,126,800 | 29.31 | 31.09 | 29.18 | 30.84 | 00:00:00 | | 2002-12-11 | 10,361,200 | 30.45 | 31.53 | 29.74 | 30.69 | 00:00:00 | | 2002-12-12 | 8,804,700 | 31.18 | 31.55 | 30.06 | 30.62 | 00:00:00 | | 2002-12-13 | 7,751,300 | 29.99 | 30.12 | 29.18 | 29.24 | 00:00:00 | | 2002-12-16 | 10,099,500 | 29.06 | 31.40 | 28.95 | 31.31 | 00:00:00 | | 2002-12-17 | 12,155,900 | 31.41 | 31.72 | 29.88 | 29.98 | 00:00:00 | | 2002-12-18 | 10,003,700 | 29.20 | 29.30 | 28.13 | 28.22 | 00:00:00 | | 2002-12-19 | 11,885,000 | 28.44 | 29.07 | 27.60 | 28.76 | 00:00:00 | | 2002-12-20 | 8,363,700 | 29.24 | 29.60 | 28.11 | 28.58 | 00:00:00 | | 2002-12-23 | 6,952,800 | 28.53 | 30.20 | 28.40 | 29.89 | 00:00:00 | | 2002-12-24 | 2,841,200 | 29.79 | 30.29 | 29.42 | 29.47 | 00:00:00 | | 2002-12-26 | 5,290,200 | 29.44 | 30.32 | 28.78 | 28.79 | 00:00:00 | | 2002-12-27 | 3,970,300 | 28.78 | 29.11 | 28.42 | 28.61 | 00:00:00 | | 2002-12-30 | 5,370,100 | 28.75 | 29.20 | 27.99 | 28.26 | 00:00:00 | | 2002-12-31 | 4,327,000 | 28.30 | 28.71 | 27.90 | 28.08 | 00:00:00 | | 2003-01-02 | 9,003,600 | 28.66 | 29.90 | 28.03 | 29.86 | 00:00:00 | | 2003-01-03 | 9,418,400 | 29.61 | 31.25 | 29.45 | 31.20 | 00:00:00 | | 2003-01-06 | 12,034,700 | 32.00 | 33.74 | 31.95 | 33.57 | 00:00:00 | | 2003-01-07 | 11,780,800 | 33.60 | 34.25 | 33.03 | 33.13 | 00:00:00 | | 2003-01-08 | 9,792,300 | 32.64 | 33.31 | 32.24 | 32.68 | 00:00:00 | | 2003-01-09 | 12,696,800 | 33.31 | 34.48 | 32.75 | 33.23 | 00:00:00 | | 2003-01-10 | 12,481,700 | 32.47 | 34.85 | 32.40 | 34.74 | 00:00:00 | | 2003-01-13 | 13,653,700 | 35.47 | 35.86 | 33.36 | 33.65 | 00:00:00 | | 2003-01-14 | 12,683,500 | 33.77 | 34.64 | 32.91 | 33.45 | 00:00:00 | | 2003-01-15 | 15,814,900 | 32.50 | 33.17 | 31.76 | 32.75 | 00:00:00 | | 2003-01-16 | 10,997,200 | 33.25 | 33.43 | 32.00 | 32.51 | 00:00:00 | | 2003-01-17 | 8,775,000 | 31.67 | 31.81 | 30.90 | 31.23 | 00:00:00 | | 2003-01-21 | 7,440,500 | 31.61 | 31.83 | 30.81 | 30.90 | 00:00:00 | | 2003-01-22 | 8,334,900 | 31.16 | 31.93 | 30.95 | 31.05 | 00:00:00 | | 2003-01-23 | 8,832,200 | 31.78 | 32.00 | 31.10 | 31.78 | 00:00:00 | | 2003-01-24 | 10,764,500 | 31.34 | 31.47 | 29.82 | 29.92 | 00:00:00 | | 2003-01-27 | 9,579,500 | 29.30 | 30.49 | 29.30 | 29.99 | 00:00:00 | | 2003-01-28 | 14,303,000 | 30.39 | 30.54 | 28.73 | 29.53 | 00:00:00 | | 2003-01-29 | 17,686,000 | 30.30 | 31.74 | 29.62 | 31.58 | 00:00:00 | | 2003-01-30 | 10,790,900 | 31.63 | 31.90 | 29.80 | 29.90 | 00:00:00 | | 2003-01-31 | 16,721,200 | 27.67 | 29.82 | 27.60 | 29.45 | 00:00:00 | | 2003-02-03 | 9,416,800 | 29.54 | 30.23 | 28.90 | 28.94 | 00:00:00 | | 2003-02-04 | 10,117,900 | 28.77 | 29.24 | 28.38 | 29.06 | 00:00:00 | | 2003-02-05 | 10,073,400 | 29.39 | 30.31 | 28.72 | 28.73 | 00:00:00 | | 2003-02-06 | 8,505,300 | 28.69 | 29.24 | 28.16 | 28.41 | 00:00:00 | | 2003-02-07 | 7,978,500 | 28.73 | 28.85 | 27.33 | 27.44 | 00:00:00 | | 2003-02-10 | 8,370,100 | 27.54 | 28.39 | 27.21 | 28.20 | 00:00:00 | | 2003-02-11 | 7,289,400 | 28.28 | 28.50 | 27.57 | 27.78 | 00:00:00 | | 2003-02-12 | 8,878,500 | 27.65 | 28.68 | 27.59 | 28.17 | 00:00:00 | | 2003-02-13 | 7,850,700 | 28.21 | 28.30 | 27.52 | 28.08 | 00:00:00 | | 2003-02-14 | 7,632,500 | 28.12 | 29.60 | 28.10 | 29.57 | 00:00:00 | | 2003-02-18 | 8,504,200 | 29.77 | 30.43 | 29.73 | 30.38 | 00:00:00 | | 2003-02-19 | 8,532,100 | 30.28 | 30.30 | 28.95 | 29.36 | 00:00:00 | | 2003-02-20 | 6,977,700 | 29.80 | 30.00 | 29.40 | 29.77 | 00:00:00 | | 2003-02-21 | 7,998,900 | 30.25 | 30.25 | 29.04 | 29.30 | 00:00:00 | | 2003-02-24 | 8,943,700 | 29.24 | 30.07 | 29.13 | 29.84 | 00:00:00 | | 2003-02-25 | 8,310,900 | 29.41 | 29.69 | 28.69 | 29.69 | 00:00:00 | | 2003-02-26 | 7,786,200 | 29.50 | 30.03 | 28.50 | 28.51 | 00:00:00 | | 2003-02-27 | 11,817,700 | 28.81 | 29.65 | 28.62 | 29.40 | 00:00:00 | | 2003-02-28 | 9,479,100 | 29.24 | 29.57 | 28.77 | 29.15 | 00:00:00 | | 2003-03-03 | 7,348,200 | 29.47 | 29.80 | 28.28 | 28.41 | 00:00:00 | | 2003-03-04 | 7,406,600 | 28.48 | 28.60 | 27.68 | 27.72 | 00:00:00 | | 2003-03-05 | 7,072,800 | 27.75 | 27.93 | 27.25 | 27.53 | 00:00:00 | | 2003-03-06 | 11,124,700 | 27.36 | 27.65 | 26.44 | 27.01 | 00:00:00 | | 2003-03-07 | 10,710,100 | 26.06 | 26.78 | 25.81 | 26.56 | 00:00:00 | | 2003-03-10 | 6,532,900 | 26.26 | 26.53 | 25.75 | 25.79 | 00:00:00 | | 2003-03-11 | 8,464,900 | 25.89 | 26.07 | 25.19 | 25.27 | 00:00:00 | | 2003-03-12 | 14,445,100 | 25.22 | 26.19 | 24.93 | 25.98 | 00:00:00 | | 2003-03-13 | 13,320,700 | 26.34 | 27.68 | 25.75 | 27.47 | 00:00:00 | | 2003-03-14 | 12,589,800 | 27.65 | 27.70 | 25.99 | 26.31 | 00:00:00 | | 2003-03-17 | 14,281,000 | 26.10 | 28.80 | 26.06 | 28.23 | 00:00:00 | | 2003-03-18 | 8,973,400 | 28.12 | 29.05 | 27.98 | 29.00 | 00:00:00 | | 2003-03-19 | 10,506,600 | 28.83 | 29.34 | 28.32 | 28.93 | 00:00:00 | | 2003-03-20 | 18,553,800 | 29.01 | 30.68 | 28.75 | 29.76 | 00:00:00 | | 2003-03-21 | 13,192,300 | 30.62 | 30.93 | 29.98 | 30.87 | 00:00:00 | | 2003-03-24 | 8,496,000 | 30.03 | 30.28 | 29.34 | 29.39 | 00:00:00 | | 2003-03-25 | 7,467,800 | 29.28 | 29.93 | 28.90 | 29.56 | 00:00:00 | | 2003-03-26 | 7,829,000 | 29.75 | 30.45 | 29.54 | 30.12 | 00:00:00 | | 2003-03-27 | 6,178,200 | 29.88 | 30.20 | 29.49 | 29.86 | 00:00:00 | | 2003-03-28 | 4,577,000 | 29.67 | 30.00 | 28.92 | 29.00 | 00:00:00 | | 2003-03-31 | 11,213,200 | 28.10 | 28.51 | 27.12 | 27.27 | 00:00:00 | | 2003-04-01 | 8,799,700 | 27.32 | 27.85 | 27.10 | 27.22 | 00:00:00 | | 2003-04-02 | 7,899,000 | 28.37 | 29.02 | 28.10 | 28.77 | 00:00:00 | | 2003-04-03 | 7,522,500 | 29.24 | 29.54 | 28.50 | 29.12 | 00:00:00 | | 2003-04-04 | 5,575,800 | 29.26 | 29.35 | 28.15 | 28.35 | 00:00:00 | | 2003-04-07 | 6,540,100 | 29.90 | 30.18 | 28.76 | 28.83 | 00:00:00 | | 2003-04-08 | 7,487,900 | 28.57 | 28.62 | 27.50 | 27.50 | 00:00:00 | | 2003-04-09 | 7,315,300 | 27.75 | 28.12 | 27.03 | 27.06 | 00:00:00 | | 2003-04-10 | 9,158,100 | 27.04 | 27.16 | 26.48 | 27.15 | 00:00:00 | | 2003-04-11 | 8,275,100 | 27.63 | 27.78 | 26.50 | 26.65 | 00:00:00 | | 2003-04-14 | 12,563,500 | 26.61 | 27.42 | 26.22 | 27.35 | 00:00:00 | | 2003-04-15 | 19,282,100 | 25.92 | 27.20 | 25.70 | 26.28 | 00:00:00 | | 2003-04-16 | 10,235,800 | 26.81 | 27.63 | 26.80 | 27.02 | 00:00:00 | | 2003-04-17 | 10,108,900 | 27.10 | 28.65 | 26.84 | 28.46 | 00:00:00 | | 2003-04-21 | 8,535,800 | 28.42 | 28.78 | 28.07 | 28.40 | 00:00:00 | | 2003-04-22 | 9,785,800 | 28.00 | 29.60 | 27.91 | 29.47 | 00:00:00 | | 2003-04-23 | 8,918,000 | 29.46 | 29.70 | 28.78 | 29.40 | 00:00:00 | | 2003-04-24 | 8,190,800 | 28.94 | 29.30 | 28.17 | 28.80 | 00:00:00 | | 2003-04-25 | 7,641,100 | 28.40 | 28.44 | 27.02 | 27.21 | 00:00:00 | | 2003-04-28 | 9,368,100 | 27.45 | 28.03 | 26.99 | 27.51 | 00:00:00 | | 2003-04-29 | 9,941,600 | 28.19 | 29.04 | 27.99 | 28.81 | 00:00:00 | | 2003-04-30 | 8,012,500 | 28.57 | 28.89 | 27.79 | 28.03 | 00:00:00 | | 2003-05-01 | 7,987,600 | 27.97 | 28.00 | 27.17 | 27.60 | 00:00:00 | | 2003-05-02 | 7,053,500 | 27.50 | 29.12 | 27.49 | 29.00 | 00:00:00 | | 2003-05-05 | 7,825,100 | 28.62 | 30.07 | 28.62 | 28.95 | 00:00:00 | | 2003-05-06 | 8,405,200 | 28.93 | 30.01 | 28.65 | 29.95 | 00:00:00 | | 2003-05-07 | 8,263,500 | 29.57 | 29.85 | 28.75 | 28.95 | 00:00:00 | | 2003-05-08 | 7,566,400 | 28.66 | 28.70 | 27.73 | 27.91 | 00:00:00 | | 2003-05-09 | 8,928,800 | 28.40 | 28.83 | 28.00 | 28.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
