Nova (NVMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 99,080.00 | 99,930.00 | 97,100.00 | 98,340.00 | 98,340.00 | -7.44% | 72,992 | 0.87 |
| Oct 29, 2026 | 102,020.00 | 106,250.00 | 101,640.00 | 106,250.00 | 106,250.00 | +2.01% | 53,100 | 0.63 |
| Oct 28, 2026 | 100,990.00 | 104,510.00 | 99,480.00 | 104,160.00 | 104,160.00 | +5.54% | 89,536 | 1.07 |
| Oct 26, 2026 | 96,170.00 | 98,720.00 | 95,870.00 | 98,690.00 | 98,690.00 | +2.62% | 85,828 | 1.02 |
| Oct 23, 2026 | 96,550.00 | 97,720.00 | 95,510.00 | 96,170.00 | 96,170.00 | -1.59% | 88,096 | 1.05 |
| Oct 22, 2026 | 98,400.00 | 99,920.00 | 97,410.00 | 97,720.00 | 97,720.00 | -3.63% | 129,117 | 1.56 |
| Oct 21, 2026 | 100,740.00 | 102,400.00 | 100,070.00 | 101,400.00 | 101,400.00 | +2.92% | 82,842 | 0.99 |
| Oct 20, 2026 | 99,000.00 | 99,370.00 | 96,660.00 | 98,520.00 | 98,520.00 | -2.98% | 100,730 | 1.21 |
| Oct 19, 2026 | 101,910.00 | 105,730.00 | 100,210.00 | 101,550.00 | 101,550.00 | -1.12% | 57,260 | 0.68 |
| Oct 16, 2026 | 102,460.00 | 103,990.00 | 102,450.00 | 102,700.00 | 102,700.00 | +3.57% | 63,557 | 0.76 |
| Oct 15, 2026 | 101,310.00 | 103,600.00 | 98,350.00 | 99,160.00 | 99,160.00 | -4.94% | 187,324 | 2.31 |
| Oct 14, 2026 | 105,330.00 | 105,790.00 | 103,620.00 | 104,310.00 | 104,310.00 | +0.00% | 128,169 | 1.60 |
| Oct 13, 2026 | 102,720.00 | 105,910.00 | 101,400.00 | 104,310.00 | 104,310.00 | -1.38% | 196,018 | 2.50 |
| Oct 12, 2026 | 108,260.00 | 109,070.00 | 105,230.00 | 105,770.00 | 105,770.00 | -4.09% | 71,145 | 0.90 |
| Oct 09, 2026 | 109,800.00 | 111,800.00 | 109,590.00 | 110,280.00 | 110,280.00 | -1.53% | 45,717 | 0.58 |
| Oct 08, 2026 | 114,510.00 | 114,880.00 | 109,420.00 | 111,990.00 | 111,990.00 | -4.67% | 97,757 | 1.25 |
| Oct 07, 2026 | 118,750.00 | 119,720.00 | 116,320.00 | 117,470.00 | 117,470.00 | -2.75% | 57,438 | 0.74 |
| Oct 06, 2026 | 120,720.00 | 121,890.00 | 120,690.00 | 120,790.00 | 120,790.00 | +0.11% | 72,103 | 0.92 |
| Oct 05, 2026 | 121,000.00 | 121,860.00 | 118,640.00 | 120,660.00 | 120,660.00 | -0.21% | 54,426 | 0.69 |
| Oct 01, 2026 | 119,300.00 | 121,420.00 | 119,170.00 | 120,910.00 | 120,910.00 | +4.48% | 41,054 | 0.51 |
| Sep 30, 2026 | 117,000.00 | 117,770.00 | 115,010.00 | 115,720.00 | 115,720.00 | +1.34% | 55,185 | 0.69 |
| Sep 29, 2026 | 113,980.00 | 116,500.00 | 113,970.00 | 114,190.00 | 114,190.00 | +2.27% | 32,047 | 0.39 |
| Sep 28, 2026 | 109,930.00 | 111,660.00 | 108,840.00 | 111,660.00 | 111,660.00 | +1.78% | 31,118 | 0.38 |
| Sep 24, 2026 | 110,190.00 | 110,910.00 | 108,290.00 | 109,710.00 | 109,710.00 | +0.90% | 80,489 | 0.99 |
| Sep 23, 2026 | 111,610.00 | 111,880.00 | 108,730.00 | 108,730.00 | 108,730.00 | +0.54% | 51,455 | 0.63 |
| Sep 22, 2026 | 108,900.00 | 109,750.00 | 107,610.00 | 108,150.00 | 108,150.00 | +2.28% | 71,206 | 0.88 |
| Sep 17, 2026 | 104,750.00 | 106,940.00 | 104,350.00 | 105,740.00 | 105,740.00 | +1.63% | 147,186 | 1.85 |
| Sep 16, 2026 | 102,230.00 | 104,160.00 | 102,230.00 | 104,040.00 | 104,040.00 | +2.55% | 37,860 | 0.47 |
| Sep 15, 2026 | 103,600.00 | 104,680.00 | 101,100.00 | 101,450.00 | 101,450.00 | -3.56% | 95,156 | 1.20 |
| Sep 14, 2026 | 108,910.00 | 109,460.00 | 104,800.00 | 105,200.00 | 105,200.00 | -6.34% | 80,574 | 1.02 |
| Sep 10, 2026 | 114,500.00 | 115,100.00 | 110,660.00 | 112,320.00 | 112,320.00 | -1.14% | 110,918 | 1.42 |
| Sep 09, 2026 | 114,530.00 | 115,240.00 | 112,420.00 | 113,620.00 | 113,620.00 | -0.74% | 82,228 | 1.06 |
| Sep 08, 2026 | 114,720.00 | 117,010.00 | 113,420.00 | 114,470.00 | 114,470.00 | -0.76% | 142,827 | 1.86 |
| Sep 07, 2026 | 111,800.00 | 115,750.00 | 111,670.00 | 115,350.00 | 115,350.00 | +5.35% | 38,559 | 0.50 |
| Sep 04, 2026 | 106,480.00 | 109,690.00 | 106,300.00 | 109,490.00 | 109,490.00 | +4.45% | 48,826 | 0.63 |
| Sep 03, 2026 | 107,100.00 | 107,110.00 | 102,240.00 | 104,830.00 | 104,830.00 | -0.65% | 129,722 | 1.72 |
| Sep 02, 2026 | 102,500.00 | 108,740.00 | 101,330.00 | 105,520.00 | 105,520.00 | +3.76% | 156,622 | 2.11 |
| Sep 01, 2026 | 105,500.00 | 105,500.00 | 101,700.00 | 101,700.00 | 101,700.00 | -2.88% | 124,417 | 1.70 |
| Aug 31, 2026 | 104,970.00 | 106,320.00 | 104,380.00 | 104,720.00 | 104,720.00 | -6.06% | 187,227 | 2.60 |
| Aug 28, 2026 | 110,700.00 | 111,470.00 | 109,730.00 | 111,470.00 | 111,470.00 | +0.11% | 120,558 | 1.69 |
| Aug 27, 2026 | 112,500.00 | 114,500.00 | 110,440.00 | 111,350.00 | 111,350.00 | +3.82% | 96,348 | 1.30 |
| Aug 26, 2026 | 109,550.00 | 110,570.00 | 107,050.00 | 107,250.00 | 107,250.00 | -1.60% | 43,259 | 0.58 |
| Aug 25, 2026 | 109,600.00 | 111,680.00 | 108,940.00 | 108,990.00 | 108,990.00 | +1.16% | 47,558 | 0.63 |
| Aug 24, 2026 | 112,370.00 | 112,370.00 | 107,740.00 | 107,740.00 | 107,740.00 | -8.07% | 78,505 | 1.05 |
| Aug 21, 2026 | 118,000.00 | 118,000.00 | 115,550.00 | 117,200.00 | 117,200.00 | +1.32% | 17,734 | 0.24 |
| Aug 20, 2026 | 117,290.00 | 117,350.00 | 114,000.00 | 115,670.00 | 115,670.00 | +2.39% | 28,901 | 0.38 |
| Aug 19, 2026 | 117,500.00 | 119,000.00 | 111,560.00 | 112,970.00 | 112,970.00 | -4.62% | 58,030 | 0.76 |
| Aug 18, 2026 | 123,740.00 | 123,790.00 | 116,950.00 | 118,440.00 | 118,440.00 | -5.46% | 65,875 | 0.86 |
| Aug 17, 2026 | 124,400.00 | 125,790.00 | 123,060.00 | 125,280.00 | 125,280.00 | +0.64% | 43,021 | 0.56 |
| Aug 14, 2026 | 122,780.00 | 124,690.00 | 121,940.00 | 124,480.00 | 124,480.00 | +2.08% | 45,593 | 0.59 |