Nova

NVMI
🏛️ usa →
332.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 143.66 146.58 142.44 146.50 0.1M
2021-12-30 143.50 144.63 143.00 143.66 0.1M
2021-12-29 144.25 146.80 143.32 144.03 0.1M
2021-12-28 148.04 148.94 141.41 143.16 0.1M
2021-12-27 139.78 146.49 139.52 145.73 0.2M
2021-12-23 134.17 137.87 133.61 137.00 0.2M
2021-12-22 131.57 133.77 130.58 133.52 0.1M
2021-12-21 129.21 132.68 127.35 131.65 0.1M
2021-12-20 124.00 127.03 124.00 126.17 0.1M
2021-12-17 127.93 130.59 125.91 126.67 0.3M
2021-12-16 133.14 135.93 126.48 128.37 0.2M
2021-12-15 126.00 131.56 124.52 131.31 0.1M
2021-12-14 124.43 128.01 124.00 127.04 0.1M
2021-12-13 130.33 131.79 126.45 127.33 0.1M
2021-12-10 130.98 132.47 128.02 131.00 0.1M
2021-12-09 131.21 133.49 128.32 128.97 0.1M
2021-12-08 133.71 133.71 130.32 132.25 0.1M
2021-12-07 126.81 131.05 126.81 129.46 0.2M
2021-12-06 124.00 124.97 120.45 123.91 0.2M
2021-12-03 129.34 130.54 123.39 124.98 0.2M
2021-12-02 128.28 130.68 125.27 129.35 0.3M
2021-12-01 132.08 134.32 128.84 129.14 0.2M
2021-11-30 130.29 132.89 125.53 128.55 0.3M
2021-11-29 129.22 131.58 128.21 130.90 0.1M
2021-11-26 128.39 129.57 125.10 126.42 0.1M
2021-11-24 127.38 130.66 125.68 130.57 0.5M
2021-11-23 132.03 132.24 125.20 129.00 0.2M
2021-11-22 134.60 136.47 130.62 132.83 0.5M
2021-11-19 136.95 138.34 134.28 134.60 0.4M
2021-11-18 141.63 141.63 136.76 136.95 0.5M
2021-11-17 138.60 141.68 135.90 140.64 0.5M
2021-11-16 132.01 133.00 132.01 132.53 0.1M
2021-11-15 132.26 133.19 131.20 131.66 0.1M
2021-11-12 131.86 133.51 130.45 131.78 0.2M
2021-11-11 128.16 131.85 127.56 131.58 0.4M
2021-11-10 127.54 130.59 125.08 127.06 0.3M
2021-11-09 129.70 130.87 128.51 128.95 0.2M
2021-11-08 127.76 130.45 125.97 128.77 0.2M
2021-11-05 125.82 130.79 123.00 126.05 0.3M
2021-11-04 117.36 124.86 113.90 123.75 0.4M
2021-11-03 111.31 112.16 110.41 111.18 0.1M
2021-11-02 111.18 111.59 110.10 110.85 0.2M
2021-11-01 108.80 111.41 108.30 111.18 0.2M
2021-10-29 104.25 108.68 104.00 108.62 0.1M
2021-10-28 103.33 106.15 103.33 105.03 0.1M
2021-10-27 103.03 104.71 101.43 102.07 0.1M
2021-10-26 104.30 104.57 101.63 102.75 0.0M
2021-10-25 103.73 105.00 103.73 103.82 0.1M
2021-10-22 102.32 105.35 102.32 103.47 0.1M
2021-10-21 101.54 102.00 100.49 101.41 0.0M
2021-10-20 103.89 103.89 101.82 102.26 0.0M
2021-10-19 103.03 104.98 103.03 104.43 0.0M
2021-10-18 103.62 103.85 101.76 102.65 0.1M
2021-10-15 104.24 104.78 103.26 103.83 0.0M
2021-10-14 102.20 103.88 101.48 103.66 0.1M
2021-10-13 99.69 100.95 99.24 100.30 0.1M
2021-10-12 102.66 102.78 98.48 98.72 0.1M
2021-10-11 96.31 100.72 96.25 99.43 0.1M
2021-10-08 99.52 99.52 96.78 97.19 0.0M
2021-10-07 100.60 100.60 98.63 98.97 0.1M
2021-10-06 98.49 99.77 97.88 99.02 0.1M
2021-10-05 99.51 101.15 98.65 99.90 0.1M
2021-10-04 101.67 104.41 97.47 98.20 0.1M
2021-10-01 102.65 103.13 100.35 102.80 0.1M
2021-09-30 101.60 102.98 101.16 102.29 0.1M
2021-09-29 103.61 105.10 100.07 100.74 0.2M
2021-09-28 106.08 106.50 102.62 103.61 0.0M
2021-09-27 109.88 110.15 105.80 107.78 0.1M
2021-09-24 108.00 110.29 108.00 109.62 0.1M
2021-09-23 106.38 109.45 105.59 108.64 0.2M
2021-09-22 103.80 104.81 102.65 104.70 0.1M
2021-09-21 102.99 104.72 101.50 104.08 0.1M
2021-09-20 103.14 103.76 101.30 101.92 0.1M
2021-09-17 106.82 106.82 103.38 105.04 0.1M
2021-09-16 105.55 106.29 104.23 106.06 0.0M
2021-09-15 106.17 106.28 103.59 105.81 0.0M
2021-09-14 105.67 106.55 104.51 105.66 0.1M
2021-09-13 102.74 103.81 101.85 103.22 0.1M
2021-09-10 100.81 102.41 99.76 100.88 0.1M
2021-09-09 99.87 102.82 98.52 100.37 0.1M
2021-09-08 103.29 103.29 99.87 99.98 0.0M
2021-09-07 101.55 103.27 101.02 103.22 0.0M
2021-09-03 99.86 101.77 98.71 100.93 0.1M
2021-09-02 99.46 101.00 99.46 100.40 0.1M
2021-09-01 101.00 101.04 99.83 100.41 0.1M
2021-08-31 101.32 101.51 99.47 101.15 0.1M
2021-08-30 100.97 101.92 99.65 101.32 0.1M
2021-08-27 98.18 100.94 96.31 100.65 0.0M
2021-08-26 97.83 98.87 97.45 98.02 0.0M
2021-08-25 96.00 98.06 95.78 97.70 0.1M
2021-08-24 95.98 96.00 94.23 95.60 0.1M
2021-08-23 93.95 95.99 93.94 95.50 0.1M
2021-08-20 95.37 95.37 92.71 94.02 0.0M
2021-08-19 92.82 95.29 91.97 94.80 0.1M
2021-08-18 94.76 95.68 94.28 94.47 0.1M
2021-08-17 94.51 94.95 93.12 94.50 0.1M
2021-08-16 96.21 97.11 94.61 95.60 0.1M
2021-08-13 94.79 95.76 93.90 94.89 0.0M
2021-08-12 97.02 97.45 94.53 95.04 0.0M
2021-08-11 98.00 98.00 95.88 97.24 0.1M
2021-08-10 100.42 100.89 97.08 97.54 0.1M
2021-08-09 102.05 102.05 99.83 100.38 0.1M
2021-08-06 100.16 102.90 100.04 101.16 0.1M
2021-08-05 97.92 100.00 96.00 99.49 0.2M
2021-08-04 97.50 99.75 96.86 97.00 0.1M
2021-08-03 98.00 98.11 95.52 96.61 0.1M
2021-08-02 99.00 99.85 97.48 97.75 0.0M
2021-07-30 95.76 98.29 95.76 97.80 0.0M
2021-07-29 95.43 96.87 95.02 96.59 0.0M
2021-07-28 93.96 95.96 93.39 95.10 0.0M
2021-07-27 96.27 96.52 91.42 93.33 0.1M
2021-07-26 96.65 98.52 96.17 96.78 0.1M
2021-07-23 96.25 97.63 95.49 97.48 0.0M
2021-07-22 96.47 97.96 95.50 95.83 0.1M
2021-07-21 93.52 97.29 93.50 97.08 0.1M
2021-07-20 91.83 94.50 90.38 93.82 0.1M
2021-07-19 91.99 92.79 90.65 92.33 0.1M
2021-07-16 94.52 96.01 92.89 93.05 0.1M
2021-07-15 95.87 96.17 92.27 93.80 0.1M
2021-07-14 99.26 100.23 96.02 96.69 0.1M
2021-07-13 98.88 98.88 97.00 97.35 0.1M
2021-07-12 98.20 99.39 98.20 98.69 0.1M
2021-07-09 97.95 99.74 97.94 99.27 0.0M
2021-07-08 97.18 99.14 95.06 97.46 0.1M
2021-07-07 100.93 101.00 98.47 99.50 0.1M
2021-07-06 99.18 100.66 98.76 100.15 0.1M
2021-07-02 100.21 100.99 96.70 98.89 0.2M
2021-07-01 102.31 102.31 99.62 100.50 0.1M
2021-06-30 103.15 103.15 101.77 102.89 0.1M
2021-06-29 103.45 104.07 102.98 103.40 0.1M
2021-06-28 101.81 103.36 101.81 103.27 0.1M
2021-06-25 102.63 103.02 101.40 102.08 0.1M
2021-06-24 101.50 102.65 100.76 102.35 0.0M
2021-06-23 100.06 101.11 99.62 100.00 0.1M
2021-06-22 97.16 99.38 96.68 99.36 0.1M
2021-06-21 97.49 99.35 96.85 98.45 0.1M
2021-06-18 99.56 100.82 97.47 98.34 0.1M
2021-06-17 97.70 101.27 97.30 100.89 0.2M
2021-06-16 100.75 100.82 99.00 99.72 0.1M
2021-06-15 101.47 102.80 99.52 99.99 0.1M
2021-06-14 101.26 103.29 100.22 101.00 0.2M
2021-06-11 101.72 101.99 100.71 101.26 0.0M
2021-06-10 99.29 101.67 99.29 101.21 0.1M
2021-06-09 100.46 101.38 99.66 100.02 0.0M
2021-06-08 101.09 101.69 99.31 99.61 0.1M
2021-06-07 102.30 102.30 99.28 101.11 0.1M
2021-06-04 99.89 103.80 99.89 102.73 0.1M
2021-06-03 99.00 99.75 96.85 98.60 0.1M
2021-06-02 99.47 101.03 97.75 100.58 0.1M
2021-06-01 101.68 102.36 99.77 99.95 0.2M
2021-05-28 99.04 100.55 98.45 100.22 0.1M
2021-05-27 97.21 99.40 97.21 98.47 0.1M
2021-05-26 97.21 98.29 97.21 98.18 0.1M
2021-05-25 98.40 99.33 96.23 97.96 0.1M
2021-05-24 95.33 98.37 95.20 97.70 0.2M
2021-05-21 95.11 95.19 93.54 94.23 0.3M
2021-05-20 92.07 94.98 91.76 94.05 0.2M
2021-05-19 84.92 91.50 84.91 91.41 0.2M
2021-05-18 86.60 89.56 86.52 88.79 0.4M
2021-05-17 87.49 88.00 85.37 87.43 0.1M
2021-05-14 86.91 89.00 85.80 88.81 0.1M
2021-05-13 86.10 87.24 85.74 86.13 0.1M
2021-05-12 84.58 85.70 83.46 84.41 0.2M
2021-05-11 84.53 87.36 83.64 86.15 0.2M
2021-05-10 90.93 91.28 87.70 88.30 0.1M
2021-05-07 92.82 94.53 92.45 92.86 0.1M
2021-05-06 93.27 93.27 86.91 91.94 0.2M
2021-05-05 91.79 92.38 89.63 89.69 0.3M
2021-05-04 91.54 91.54 87.94 89.62 0.1M
2021-05-03 94.24 95.21 92.08 92.65 0.1M
2021-04-30 94.88 95.95 93.25 94.37 0.1M
2021-04-29 98.18 98.18 95.64 96.48 0.1M
2021-04-28 97.86 98.09 96.63 97.64 0.1M
2021-04-27 97.78 98.52 97.05 98.00 0.1M
2021-04-26 98.05 99.32 97.02 98.41 0.2M
2021-04-23 95.78 97.77 94.83 97.28 0.1M
2021-04-22 95.08 95.76 93.90 95.08 0.1M
2021-04-21 91.23 94.65 90.96 94.59 0.1M
2021-04-20 91.94 92.08 87.92 90.04 0.1M
2021-04-19 95.27 95.31 91.51 93.19 0.1M
2021-04-16 95.00 95.20 93.43 94.97 0.1M
2021-04-15 95.35 96.32 94.55 95.29 0.1M
2021-04-14 95.64 96.70 93.45 94.86 0.1M
2021-04-13 95.86 96.19 93.26 95.24 0.1M
2021-04-12 95.40 97.98 94.88 95.74 0.1M
2021-04-09 97.02 97.25 95.99 96.89 0.1M
2021-04-08 99.66 99.66 97.45 97.70 0.1M
2021-04-07 98.59 98.59 96.28 97.61 0.1M
2021-04-06 98.21 99.79 96.39 98.17 0.2M
2021-04-05 97.78 98.64 95.70 98.54 0.2M
2021-04-01 93.18 96.34 91.76 95.59 0.2M
2021-03-31 88.40 91.39 88.40 91.01 0.1M
2021-03-30 85.38 87.97 84.82 87.05 0.2M
2021-03-29 87.00 87.61 85.10 86.75 0.1M
2021-03-26 84.99 88.17 80.02 87.85 0.1M
2021-03-25 83.33 85.02 81.80 84.49 0.2M
2021-03-24 87.64 89.49 85.60 85.83 0.2M
2021-03-23 88.66 89.76 85.19 85.63 0.1M
2021-03-22 86.94 89.94 86.94 88.14 0.2M
2021-03-19 84.66 86.11 83.60 85.52 0.1M
2021-03-18 86.44 86.68 84.43 84.60 0.3M
2021-03-17 86.53 88.11 84.08 87.30 0.2M
2021-03-16 85.94 88.25 85.69 86.67 0.2M
2021-03-15 84.33 84.65 83.32 84.65 0.1M
2021-03-12 82.55 83.89 81.75 83.66 0.1M
2021-03-11 82.94 84.65 82.55 84.23 0.1M
2021-03-10 82.87 84.80 80.10 80.52 0.1M
2021-03-09 78.91 83.33 78.91 82.47 0.1M
2021-03-08 80.36 80.73 76.92 77.04 0.2M
2021-03-05 78.95 82.02 77.30 81.61 0.2M
2021-03-04 85.58 85.58 76.76 79.00 0.7M
2021-03-03 86.60 87.01 84.19 86.73 0.2M
2021-03-02 90.03 90.03 87.00 87.22 0.2M
2021-03-01 86.50 89.84 86.43 89.58 0.4M
2021-02-26 82.36 84.01 80.75 84.00 0.2M
2021-02-25 85.71 85.97 79.79 82.01 0.4M
2021-02-24 82.00 88.50 82.00 87.69 0.2M
2021-02-23 81.37 82.93 78.90 82.45 0.3M
2021-02-22 84.09 84.15 81.01 81.56 0.2M
2021-02-19 85.86 86.51 83.60 84.65 0.2M
2021-02-18 85.06 85.25 81.09 83.55 0.3M
2021-02-17 83.96 83.96 80.23 83.07 0.1M
2021-02-16 83.59 85.75 83.59 84.46 0.1M
2021-02-12 81.75 84.74 81.39 83.86 0.1M
2021-02-11 78.84 81.85 78.84 81.65 0.1M
2021-02-10 77.43 78.99 77.19 77.72 0.1M
2021-02-09 78.85 79.07 77.22 78.06 0.1M
2021-02-08 76.42 78.42 76.26 78.13 0.1M
2021-02-05 76.95 76.95 75.12 75.30 0.1M
2021-02-04 75.73 76.62 74.82 76.62 0.1M
2021-02-03 74.88 76.34 73.77 75.48 0.5M
2021-02-02 74.48 75.13 73.55 74.60 0.1M
2021-02-01 71.36 73.25 70.90 73.09 0.1M
2021-01-29 72.51 73.75 69.46 69.63 0.1M
2021-01-28 73.90 74.97 72.30 72.30 0.2M
2021-01-27 74.93 75.12 70.75 71.40 0.1M
2021-01-26 77.94 78.12 75.62 76.46 0.1M
2021-01-25 77.94 79.94 76.85 77.43 0.1M
2021-01-22 79.35 80.48 76.96 77.84 0.1M
2021-01-21 79.24 80.16 77.78 79.40 0.1M
2021-01-20 80.75 81.16 78.48 79.72 0.1M
2021-01-19 79.18 80.66 78.30 80.00 0.2M
2021-01-15 78.70 80.92 77.04 78.16 0.2M
2021-01-14 77.77 81.09 77.77 80.07 0.1M
2021-01-13 76.61 77.07 75.66 76.99 0.1M
2021-01-12 78.37 78.37 76.91 77.51 0.0M
2021-01-11 76.11 78.80 76.11 77.80 0.1M
2021-01-08 74.88 76.92 74.37 76.24 0.2M
2021-01-07 71.90 74.20 71.76 74.20 0.1M
2021-01-06 70.07 71.44 69.62 70.83 0.1M
2021-01-05 70.03 71.82 70.03 70.90 0.3M
2021-01-04 70.80 72.40 69.38 70.72 0.1M