|
 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 | | 2003-05-09 | 8,928,800 | 28.40 | 28.83 | 28.00 | 28.69 | 00:00:00 | | 2003-05-12 | 7,835,800 | 28.77 | 29.46 | 28.34 | 29.25 | 00:00:00 | | 2003-05-13 | 7,958,800 | 28.99 | 29.15 | 28.31 | 28.38 | 00:00:00 | | 2003-05-14 | 10,272,900 | 28.35 | 29.40 | 28.19 | 29.28 | 00:00:00 | | 2003-05-15 | 11,250,200 | 29.52 | 30.00 | 28.78 | 29.98 | 00:00:00 | | 2003-05-16 | 8,942,400 | 29.74 | 29.79 | 28.51 | 29.08 | 00:00:00 | | 2003-05-19 | 7,074,200 | 28.86 | 28.96 | 27.64 | 27.67 | 00:00:00 | | 2003-05-20 | 6,190,400 | 27.65 | 28.39 | 27.65 | 28.11 | 00:00:00 | | 2003-05-21 | 5,651,600 | 28.10 | 28.14 | 27.53 | 27.90 | 00:00:00 | | 2003-05-22 | 5,768,900 | 27.93 | 28.90 | 27.71 | 28.73 | 00:00:00 | | 2003-05-23 | 6,966,100 | 28.70 | 28.82 | 28.10 | 28.56 | 00:00:00 | | 2003-05-27 | 12,186,800 | 28.16 | 31.15 | 28.12 | 31.02 | 00:00:00 | | 2003-05-28 | 9,349,500 | 31.00 | 31.57 | 30.60 | 31.07 | 00:00:00 | | 2003-05-29 | 16,501,200 | 30.91 | 32.88 | 30.90 | 32.17 | 00:00:00 | | 2003-05-30 | 21,653,600 | 32.62 | 34.96 | 32.60 | 34.67 | 00:00:00 | | 2003-06-02 | 12,953,600 | 35.00 | 35.36 | 33.93 | 34.09 | 00:00:00 | | 2003-06-03 | 11,113,300 | 34.06 | 35.84 | 33.91 | 35.58 | 00:00:00 | | 2003-06-04 | 16,691,800 | 35.56 | 37.65 | 35.31 | 37.57 | 00:00:00 | | 2003-06-05 | 14,375,300 | 37.09 | 38.41 | 36.78 | 38.20 | 00:00:00 | | 2003-06-06 | 26,046,900 | 39.50 | 40.98 | 38.49 | 38.70 | 00:00:00 | | 2003-06-09 | 9,858,000 | 38.20 | 38.27 | 36.95 | 37.60 | 00:00:00 | | 2003-06-10 | 10,932,600 | 37.11 | 37.48 | 36.35 | 37.34 | 00:00:00 | | 2003-06-11 | 10,158,100 | 36.64 | 37.45 | 36.30 | 37.31 | 00:00:00 | | 2003-06-12 | 7,368,300 | 37.14 | 37.30 | 36.25 | 36.75 | 00:00:00 | | 2003-06-13 | 7,998,600 | 36.70 | 36.85 | 35.15 | 35.29 | 00:00:00 | | 2003-06-16 | 8,002,100 | 35.62 | 36.77 | 35.20 | 36.43 | 00:00:00 | | 2003-06-17 | 9,557,400 | 36.82 | 37.76 | 36.03 | 37.64 | 00:00:00 | | 2003-06-18 | 12,715,500 | 37.18 | 38.02 | 36.36 | 37.54 | 00:00:00 | | 2003-06-19 | 7,678,900 | 37.61 | 38.29 | 36.60 | 36.61 | 00:00:00 | | 2003-06-20 | 7,260,300 | 37.58 | 37.75 | 36.05 | 36.57 | 00:00:00 | | 2003-06-23 | 7,951,100 | 36.40 | 37.25 | 35.90 | 36.35 | 00:00:00 | | 2003-06-24 | 8,197,000 | 35.76 | 36.35 | 35.22 | 35.38 | 00:00:00 | | 2003-06-25 | 7,825,800 | 35.40 | 36.33 | 35.29 | 35.30 | 00:00:00 | | 2003-06-26 | 5,578,600 | 35.92 | 36.32 | 35.41 | 36.28 | 00:00:00 | | 2003-06-27 | 6,007,500 | 36.28 | 36.93 | 35.89 | 36.07 | 00:00:00 | | 2003-06-30 | 6,001,000 | 36.60 | 37.09 | 36.24 | 36.65 | 00:00:00 | | 2003-07-01 | 7,251,900 | 36.28 | 36.75 | 35.33 | 36.61 | 00:00:00 | | 2003-07-02 | 9,014,400 | 36.20 | 36.64 | 35.74 | 36.14 | 00:00:00 | | 2003-07-03 | 3,696,700 | 35.59 | 36.18 | 35.41 | 35.42 | 00:00:00 | | 2003-07-07 | 9,181,800 | 36.25 | 38.48 | 36.15 | 38.24 | 00:00:00 | | 2003-07-08 | 8,989,600 | 37.89 | 38.51 | 37.20 | 38.37 | 00:00:00 | | 2003-07-09 | 7,099,700 | 38.16 | 38.89 | 37.74 | 38.15 | 00:00:00 | | 2003-07-10 | 5,720,200 | 37.94 | 38.18 | 37.01 | 37.32 | 00:00:00 | | 2003-07-11 | 5,612,400 | 37.31 | 37.59 | 36.89 | 37.32 | 00:00:00 | | 2003-07-14 | 10,533,400 | 38.17 | 40.14 | 38.16 | 39.51 | 00:00:00 | | 2003-07-15 | 11,558,100 | 39.75 | 40.58 | 38.85 | 39.35 | 00:00:00 | | 2003-07-16 | 10,284,800 | 39.60 | 39.79 | 37.71 | 38.61 | 00:00:00 | | 2003-07-17 | 9,045,900 | 38.12 | 38.21 | 35.85 | 36.50 | 00:00:00 | | 2003-07-18 | 7,554,500 | 36.95 | 36.98 | 35.25 | 35.70 | 00:00:00 | | 2003-07-21 | 10,858,600 | 35.70 | 35.72 | 34.36 | 34.55 | 00:00:00 | | 2003-07-22 | 17,204,000 | 35.70 | 36.81 | 34.95 | 36.31 | 00:00:00 | | 2003-07-23 | 8,754,200 | 36.35 | 36.95 | 36.01 | 36.32 | 00:00:00 | | 2003-07-24 | 8,045,100 | 36.00 | 36.71 | 35.86 | 35.90 | 00:00:00 | | 2003-07-25 | 5,995,400 | 35.67 | 36.25 | 34.61 | 36.04 | 00:00:00 | | 2003-07-28 | 5,073,700 | 36.14 | 37.11 | 35.92 | 36.52 | 00:00:00 | | 2003-07-29 | 6,645,300 | 36.46 | 36.58 | 34.75 | 35.23 | 00:00:00 | | 2003-07-30 | 4,290,600 | 35.19 | 35.44 | 34.62 | 34.74 | 00:00:00 | | 2003-07-31 | 5,927,800 | 35.60 | 36.70 | 35.40 | 35.80 | 00:00:00 | | 2003-08-01 | 4,349,100 | 35.81 | 36.00 | 35.02 | 35.70 | 00:00:00 | | 2003-08-04 | 7,980,500 | 36.70 | 37.00 | 35.98 | 36.77 | 00:00:00 | | 2003-08-05 | 5,633,800 | 36.69 | 36.73 | 35.20 | 35.20 | 00:00:00 | | 2003-08-06 | 8,541,800 | 35.21 | 36.70 | 34.73 | 36.09 | 00:00:00 | | 2003-08-07 | 4,894,000 | 36.11 | 36.40 | 35.00 | 35.25 | 00:00:00 | | 2003-08-08 | 8,361,200 | 35.35 | 35.51 | 33.17 | 33.32 | 00:00:00 | | 2003-08-11 | 6,176,000 | 33.56 | 33.94 | 33.06 | 33.54 | 00:00:00 | | 2003-08-12 | 4,969,400 | 33.75 | 34.28 | 33.22 | 34.18 | 00:00:00 | | 2003-08-13 | 10,891,200 | 34.37 | 36.13 | 34.27 | 35.43 | 00:00:00 | | 2003-08-14 | 7,099,400 | 35.20 | 35.99 | 35.09 | 35.60 | 00:00:00 | | 2003-08-15 | 2,463,900 | 36.06 | 36.07 | 35.34 | 35.72 | 00:00:00 | | 2003-08-18 | 8,223,600 | 35.96 | 38.31 | 35.91 | 38.22 | 00:00:00 | | 2003-08-19 | 11,025,300 | 38.54 | 38.80 | 37.63 | 38.01 | 00:00:00 | | 2003-08-20 | 7,423,400 | 37.67 | 38.99 | 37.63 | 38.23 | 00:00:00 | | 2003-08-21 | 6,930,700 | 38.76 | 39.54 | 38.47 | 39.34 | 00:00:00 | | 2003-08-22 | 13,464,600 | 41.25 | 41.86 | 39.93 | 40.02 | 00:00:00 | | 2003-08-25 | 5,579,600 | 39.99 | 40.25 | 39.32 | 39.79 | 00:00:00 | | 2003-08-26 | 5,045,800 | 39.45 | 39.78 | 38.65 | 39.64 | 00:00:00 | | 2003-08-27 | 6,098,600 | 39.81 | 41.00 | 39.64 | 40.70 | 00:00:00 | | 2003-08-28 | 5,228,700 | 41.00 | 41.31 | 40.30 | 40.85 | 00:00:00 | | 2003-08-29 | 8,007,900 | 39.66 | 40.33 | 39.65 | 39.96 | 00:00:00 | | 2003-09-02 | 8,136,800 | 40.20 | 40.22 | 38.88 | 39.81 | 00:00:00 | | 2003-09-03 | 7,202,400 | 39.95 | 40.03 | 38.22 | 38.49 | 00:00:00 | | 2003-09-04 | 10,014,000 | 39.18 | 39.53 | 38.51 | 38.85 | 00:00:00 | | 2003-09-05 | 8,660,600 | 38.77 | 39.80 | 38.41 | 39.15 | 00:00:00 | | 2003-09-08 | 7,260,400 | 39.59 | 40.41 | 39.31 | 40.38 | 00:00:00 | | 2003-09-09 | 8,301,000 | 40.78 | 40.85 | 39.51 | 40.08 | 00:00:00 | | 2003-09-10 | 8,231,100 | 39.74 | 39.74 | 37.75 | 37.79 | 00:00:00 | | 2003-09-11 | 12,616,200 | 37.65 | 37.96 | 36.50 | 37.25 | 00:00:00 | | 2003-09-12 | 7,465,400 | 37.10 | 37.44 | 36.25 | 37.42 | 00:00:00 | | 2003-09-15 | 7,165,700 | 37.70 | 37.90 | 36.77 | 37.11 | 00:00:00 | | 2003-09-16 | 7,351,200 | 37.22 | 38.74 | 37.21 | 38.55 | 00:00:00 | | 2003-09-17 | 7,737,500 | 38.26 | 38.89 | 38.05 | 38.29 | 00:00:00 | | 2003-09-18 | 12,618,900 | 37.59 | 38.45 | 37.05 | 38.38 | 00:00:00 | | 2003-09-19 | 6,951,100 | 38.00 | 38.74 | 37.81 | 38.55 | 00:00:00 | | 2003-09-22 | 7,065,800 | 37.63 | 37.75 | 36.72 | 37.19 | 00:00:00 | | 2003-09-23 | 5,111,900 | 37.14 | 37.75 | 36.84 | 37.70 | 00:00:00 | | 2003-09-24 | 8,104,400 | 37.64 | 37.85 | 35.46 | 35.52 | 00:00:00 | | 2003-09-25 | 8,164,200 | 35.80 | 36.94 | 35.27 | 35.31 | 00:00:00 | | 2003-09-26 | 11,402,900 | 34.65 | 35.05 | 33.49 | 33.62 | 00:00:00 | | 2003-09-29 | 7,712,100 | 34.39 | 35.03 | 34.08 | 34.89 | 00:00:00 | | 2003-09-30 | 6,723,300 | 34.61 | 34.71 | 33.53 | 33.60 | 00:00:00 | | 2003-10-01 | 6,255,300 | 33.98 | 34.55 | 33.46 | 34.31 | 00:00:00 | | 2003-10-02 | 5,281,500 | 34.25 | 35.05 | 34.08 | 34.13 | 00:00:00 | | 2003-10-03 | 10,802,200 | 35.19 | 37.23 | 35.10 | 36.34 | 00:00:00 | | 2003-10-06 | 4,760,700 | 36.46 | 36.47 | 35.57 | 35.64 | 00:00:00 | | 2003-10-07 | 9,117,600 | 35.30 | 36.46 | 35.18 | 36.36 | 00:00:00 | | 2003-10-08 | 7,004,300 | 36.22 | 37.17 | 35.83 | 36.00 | 00:00:00 | | 2003-10-09 | 8,172,700 | 36.85 | 37.51 | 36.22 | 36.60 | 00:00:00 | | 2003-10-10 | 4,737,700 | 36.92 | 36.94 | 36.10 | 36.47 | 00:00:00 | | 2003-10-13 | 6,478,000 | 37.39 | 38.00 | 36.71 | 36.95 | 00:00:00 | | 2003-10-14 | 6,672,700 | 36.45 | 37.56 | 36.44 | 37.42 | 00:00:00 | | 2003-10-15 | 11,651,600 | 39.11 | 39.89 | 38.26 | 38.54 | 00:00:00 | | 2003-10-16 | 5,906,900 | 38.33 | 39.01 | 38.21 | 39.00 | 00:00:00 | | 2003-10-17 | 6,105,800 | 38.87 | 39.32 | 37.55 | 37.55 | 00:00:00 | | 2003-10-20 | 5,503,500 | 37.72 | 38.32 | 37.32 | 38.28 | 00:00:00 | | 2003-10-21 | 5,827,600 | 39.08 | 39.54 | 38.61 | 39.49 | 00:00:00 | | 2003-10-22 | 5,575,800 | 38.85 | 39.00 | 37.80 | 38.18 | 00:00:00 | | 2003-10-23 | 8,347,400 | 36.36 | 37.66 | 36.32 | 37.44 | 00:00:00 | | 2003-10-24 | 5,253,300 | 37.24 | 37.75 | 36.93 | 37.69 | 00:00:00 | | 2003-10-27 | 5,165,900 | 38.01 | 38.49 | 37.40 | 37.77 | 00:00:00 | | 2003-10-28 | 9,389,700 | 38.62 | 40.63 | 38.50 | 40.63 | 00:00:00 | | 2003-10-29 | 6,305,300 | 40.46 | 40.67 | 39.87 | 40.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
