Nova Ltd. NVMI
NASDAQ · United States · Electronic Technology
$385.20+0.08 (+0.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $385.20 | +0.02% | $385.51 | $388.68 | $381.99 | 340.10K |
| 2026-09-29 | $385.12 | +3.97% | $381.04 | $385.73 | $376.40 | 207.40K |
| 2026-09-28 | $370.42 | +0.59% | $365.36 | $373.21 | $360.01 | 250.10K |
| 2026-09-25 | $368.23 | +0.39% | $367.85 | $372.00 | $365.44 | 308.60K |
| 2026-09-24 | $366.80 | +0.29% | $359.46 | $366.96 | $356.36 | 221.70K |
| 2026-09-23 | $365.73 | -1.14% | $367.15 | $369.06 | $357.53 | 312.10K |
| 2026-09-22 | $369.95 | +1.97% | $356.97 | $370.99 | $355.81 | 502.90K |
| 2026-09-21 | $362.81 | +1.88% | $360.58 | $366.68 | $352.42 | 465.30K |
| 2026-09-18 | $356.11 | +2.31% | $349.44 | $357.43 | $343.50 | 2.69M |
| 2026-09-17 | $348.07 | +2.60% | $348.24 | $349.68 | $344.01 | 533.10K |
| 2026-09-16 | $339.25 | +1.24% | $340.35 | $344.92 | $336.90 | 469.90K |
| 2026-09-15 | $335.08 | +0.13% | $341.10 | $341.10 | $329.57 | 544.60K |
| 2026-09-14 | $334.65 | -9.99% | $347.11 | $348.80 | $331.89 | 925.00K |
| 2026-09-11 | $371.81 | +1.58% | $370.29 | $372.13 | $363.22 | 353.80K |
| 2026-09-10 | $366.03 | -2.09% | $365.51 | $374.19 | $364.21 | 565.50K |
| 2026-09-09 | $373.85 | -0.86% | $376.82 | $381.21 | $373.04 | 459.60K |
| 2026-09-08 | $377.11 | +1.35% | $383.94 | $387.71 | $374.96 | 727.30K |
| 2026-09-04 | $372.10 | +5.50% | $361.22 | $376.85 | $360.31 | 700.40K |
| 2026-09-03 | $352.70 | +0.89% | $342.99 | $354.64 | $339.36 | 664.80K |
| 2026-09-02 | $349.60 | +3.54% | $354.21 | $356.52 | $344.53 | 498.50K |
| 2026-09-01 | $337.64 | -3.10% | $344.37 | $345.43 | $335.47 | 522.80K |
| 2026-08-31 | $348.45 | -0.17% | $353.41 | $354.05 | $346.25 | 310.70K |
| 2026-08-28 | $349.06 | -5.89% | $368.59 | $370.44 | $347.27 | 492.90K |
| 2026-08-27 | $370.92 | +1.25% | $379.80 | $380.82 | $362.85 | 557.30K |
| 2026-08-26 | $366.35 | -0.52% | $367.51 | $371.92 | $358.37 | 403.00K |
| 2026-08-25 | $368.26 | +1.52% | $371.00 | $371.70 | $364.44 | 267.50K |
| 2026-08-24 | $362.75 | -3.78% | $372.03 | $372.44 | $352.77 | 527.00K |
| 2026-08-21 | $376.99 | -1.79% | $386.28 | $387.31 | $371.52 | 352.00K |
| 2026-08-20 | $383.87 | -0.38% | $385.66 | $389.22 | $378.46 | 389.60K |
| 2026-08-19 | $385.33 | -1.44% | $392.50 | $392.50 | $374.71 | 482.50K |
| 2026-08-18 | $390.96 | -7.09% | $403.38 | $403.96 | $386.39 | 838.70K |
| 2026-08-17 | $420.79 | +0.64% | $418.94 | $431.58 | $415.55 | 374.10K |
| 2026-08-14 | $418.12 | +1.61% | $413.29 | $424.90 | $410.10 | 452.80K |
| 2026-08-13 | $411.50 | +1.38% | $404.91 | $419.55 | $402.02 | 394.80K |
| 2026-08-12 | $405.90 | +2.51% | $412.08 | $412.98 | $403.00 | 415.10K |
| 2026-08-11 | $395.95 | +2.90% | $397.54 | $398.50 | $389.65 | 287.60K |
| 2026-08-10 | $384.80 | -2.09% | $400.94 | $401.09 | $384.42 | 404.50K |
| 2026-08-07 | $393.02 | +3.07% | $396.57 | $399.86 | $375.63 | 461.10K |
| 2026-08-06 | $381.32 | -5.23% | $402.91 | $404.98 | $378.01 | 914.60K |
| 2026-08-05 | $402.38 | -2.69% | $406.90 | $416.83 | $398.03 | 465.80K |
| 2026-08-04 | $413.50 | +5.03% | $411.88 | $415.56 | $402.70 | 750.60K |
| 2026-08-03 | $393.69 | +0.72% | $378.18 | $397.72 | $373.29 | 489.30K |
| 2026-07-31 | $390.87 | -0.81% | $402.90 | $417.77 | $388.07 | 388.30K |
| 2026-07-30 | $394.07 | +7.40% | $382.90 | $401.22 | $377.01 | 1.04M |
| 2026-07-29 | $366.91 | -8.80% | $397.79 | $401.40 | $356.50 | 1.05M |
| 2026-07-28 | $402.32 | -6.19% | $411.45 | $413.52 | $394.65 | 850.70K |
| 2026-07-27 | $428.88 | -2.08% | $445.29 | $451.39 | $414.37 | 499.60K |
| 2026-07-24 | $437.98 | -3.82% | $457.51 | $460.00 | $432.39 | 491.50K |
| 2026-07-23 | $455.37 | +0.21% | $450.06 | $460.49 | $445.18 | 309.80K |
| 2026-07-22 | $454.42 | +0.29% | $449.32 | $463.89 | $445.92 | 329.40K |
| 2026-07-21 | $453.10 | +4.60% | $454.19 | $459.73 | $444.61 | 619.50K |
| 2026-07-20 | $433.17 | -0.98% | $447.31 | $450.72 | $430.31 | 354.50K |
| 2026-07-17 | $437.46 | -3.03% | $429.03 | $450.49 | $421.78 | 684.40K |
| 2026-07-16 | $451.13 | -4.52% | $457.94 | $473.34 | $443.90 | 786.70K |
| 2026-07-15 | $472.48 | -0.22% | $488.39 | $490.47 | $459.61 | 625.20K |
| 2026-07-14 | $473.54 | +4.60% | $488.21 | $488.21 | $471.34 | 430.10K |
| 2026-07-13 | $452.73 | -4.87% | $455.85 | $465.49 | $448.23 | 462.10K |
| 2026-07-10 | $475.90 | +0.40% | $464.72 | $480.13 | $458.37 | 228.60K |
| 2026-07-09 | $473.99 | +4.87% | $469.83 | $486.78 | $469.09 | 510.30K |
| 2026-07-08 | $451.99 | +1.25% | $439.49 | $454.39 | $432.73 | 531.20K |
| 2026-07-07 | $446.43 | -4.33% | $435.70 | $453.00 | $431.65 | 857.00K |
| 2026-07-06 | $466.63 | -0.75% | $478.94 | $490.00 | $464.98 | 449.00K |
| 2026-07-02 | $470.14 | -6.46% | $500.53 | $508.14 | $452.32 | 856.60K |
| 2026-07-01 | $502.60 | -7.43% | $523.96 | $523.96 | $499.36 | 675.50K |
| 2026-06-30 | $542.94 | +4.33% | $518.40 | $552.39 | $518.40 | 572.10K |
| 2026-06-29 | $520.39 | +6.51% | $494.88 | $524.00 | $477.77 | 448.00K |
| 2026-06-26 | $488.58 | -8.55% | $505.42 | $511.12 | $483.79 | 822.10K |
| 2026-06-25 | $534.24 | +2.36% | $550.60 | $550.60 | $516.12 | 453.40K |
| 2026-06-24 | $521.93 | -1.13% | $527.34 | $533.72 | $508.14 | 344.20K |
| 2026-06-23 | $527.88 | -9.47% | $536.52 | $545.27 | $522.04 | 733.30K |
| 2026-06-22 | $583.10 | +1.35% | $582.50 | $586.13 | $562.09 | 404.70K |
| 2026-06-18 | $575.31 | +3.77% | $572.99 | $582.32 | $565.24 | 574.10K |
| 2026-06-17 | $554.42 | +0.68% | $569.46 | $578.93 | $552.34 | 375.10K |
| 2026-06-16 | $550.69 | -9.07% | $590.79 | $601.29 | $549.43 | 664.20K |
| 2026-06-15 | $605.65 | +3.88% | $608.36 | $615.99 | $603.93 | 555.10K |
| 2026-06-12 | $583.05 | +4.19% | $560.48 | $588.40 | $556.00 | 463.50K |
| 2026-06-11 | $559.62 | +10.09% | $527.23 | $561.39 | $525.73 | 635.20K |
| 2026-06-10 | $508.35 | -1.19% | $503.03 | $540.72 | $500.20 | 466.20K |
| 2026-06-09 | $514.49 | +1.29% | $521.57 | $545.26 | $474.78 | 513.70K |
| 2026-06-08 | $507.96 | +6.77% | $506.79 | $526.35 | $497.12 | 535.60K |
| 2026-06-05 | $475.76 | -8.58% | $501.82 | $505.82 | $474.79 | 970.50K |
| 2026-06-04 | $520.40 | -1.82% | $521.50 | $535.90 | $508.27 | 521.20K |
| 2026-06-03 | $530.04 | +1.32% | $522.01 | $536.33 | $511.02 | 247.80K |
| 2026-06-02 | $523.13 | +8.57% | $496.45 | $524.27 | $488.34 | 487.20K |
| 2026-06-01 | $481.82 | -4.08% | $500.92 | $501.24 | $474.35 | 338.10K |
| 2026-05-29 | $502.33 | -0.72% | $520.11 | $524.96 | $498.37 | 338.50K |
| 2026-05-28 | $505.97 | -1.21% | $516.20 | $520.49 | $496.75 | 361.30K |
| 2026-05-27 | $512.15 | -2.86% | $544.51 | $545.62 | $506.09 | 409.20K |
| 2026-05-26 | $527.25 | +4.72% | $519.67 | $533.00 | $510.45 | 497.10K |
| 2026-05-22 | $503.49 | +1.41% | $500.83 | $505.83 | $492.96 | 214.50K |