Nova Measuring Instruments Ltd. Ordinary Sharesのデータ

Nova Measuring Instruments Ltd. Ordinary Sharesの基本情報

名前 Nova Measuring Instruments Ltd. Ordinary Shares
ティッカー NVMI
Israel
上場年 2000.0
セクター Capital Goods

Nova Measuring Instruments Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.75 83.59 83.59 84.46 98900.0 84.46
2021-02-12 84.74 81.39 81.75 83.86 113700.0 83.86
2021-02-11 81.85 78.84 78.84 81.65 98000.0 81.65
2021-02-10 78.99 77.19 77.43 77.72 71500.0 77.72
2021-02-09 79.07 77.22 78.85 78.06 81200.0 78.06
2021-02-08 78.42 76.26 76.42 78.13 125500.0 78.13
2021-02-05 76.95 75.12 76.95 75.3 76900.0 75.3
2021-02-04 76.62 74.82 75.73 76.62 69300.0 76.62
2021-02-03 76.34 73.77 74.88 75.48 514500.0 75.48
2021-02-02 75.13 73.55 74.48 74.6 134900.0 74.6
2021-02-01 73.25 70.9 71.36 73.09 103700.0 73.09
2021-01-29 73.75 69.46 72.51 69.63 122200.0 69.63
2021-01-28 74.97 72.3 73.9 72.3 176300.0 72.3
2021-01-27 75.11 70.75 74.93 71.4 116700.0 71.4
2021-01-26 78.12 75.62 77.94 76.46 131500.0 76.46
2021-01-25 79.94 76.85 77.94 77.43 60500.0 77.43
2021-01-22 80.47 76.96 79.35 77.84 113400.0 77.84
2021-01-21 80.16 77.78 79.24 79.4 120600.0 79.4
2021-01-20 81.16 78.48 80.75 79.72 77100.0 79.72
2021-01-19 80.66 78.3 79.18 80.0 157700.0 80.0
2021-01-15 80.92 77.04 78.7 78.16 174000.0 78.16
2021-01-14 81.09 77.77 77.77 80.07 92100.0 80.07
2021-01-13 77.07 75.66 76.61 76.99 61700.0 76.99
2021-01-12 78.37 76.91 78.37 77.51 45400.0 77.51
2021-01-11 78.8 76.11 76.11 77.8 132600.0 77.8
2021-01-08 76.92 74.37 74.88 76.24 173000.0 76.24
2021-01-07 74.2 71.76 71.9 74.2 110400.0 74.2
2021-01-06 71.44 69.62 70.07 70.83 94300.0 70.83
2021-01-05 71.82 70.03 70.03 70.9 316300.0 70.9
2021-01-04 72.4 69.38 70.8 70.72 89300.0 70.72
2020-12-31 71.34 69.32 71.1 70.6 48700.0 70.6
2020-12-30 71.08 69.32 69.32 70.45 47900.0 70.45
2020-12-29 71.25 68.55 71.17 68.92 33600.0 68.92
2020-12-28 71.81 69.43 71.7 70.12 41200.0 70.12
2020-12-24 71.41 69.75 70.28 70.34 52800.0 70.34
2020-12-23 70.38 68.97 70.13 69.14 58000.0 69.14
2020-12-22 70.33 68.67 70.01 70.0 81800.0 70.0
2020-12-21 70.55 67.75 68.55 69.98 112400.0 69.98
2020-12-18 71.65 69.89 70.39 70.88 70900.0 70.88
2020-12-17 71.65 69.73 71.65 70.24 48400.0 70.24
2020-12-16 72.53 70.57 70.57 70.96 158100.0 70.96
2020-12-15 72.0 70.06 70.06 71.34 85600.0 71.34
2020-12-14 70.54 69.17 69.17 70.15 92200.0 70.15
2020-12-11 69.44 67.32 68.0 68.29 62300.0 68.29
2020-12-10 68.65 67.0 67.57 68.33 97300.0 68.33
2020-12-09 71.25 67.02 70.74 68.08 214200.0 68.08
2020-12-08 70.5 68.33 69.2 69.95 162100.0 69.95
2020-12-07 69.89 65.87 67.37 69.52 251500.0 69.52
2020-12-04 67.52 65.43 66.0 67.49 123400.0 67.49
2020-12-03 66.76 65.33 65.33 65.64 80100.0 65.64
2020-12-02 65.52 64.36 64.98 65.17 84300.0 65.17
2020-12-01 65.2 64.21 64.75 64.71 127300.0 64.71
2020-11-30 65.54 63.51 65.09 64.54 95000.0 64.54
2020-11-27 65.38 63.69 63.69 65.22 51300.0 65.22
2020-11-25 64.0 61.68 63.99 63.09 91100.0 63.09
2020-11-24 63.97 61.5 62.07 63.69 214000.0 63.69
2020-11-23 62.3 60.55 62.12 62.0 121900.0 62.0
2020-11-20 62.67 61.36 61.64 61.44 107000.0 61.44
2020-11-19 61.87 60.97 61.54 61.63 84100.0 61.63
2020-11-18 62.23 60.95 61.93 61.48 73900.0 61.48
2020-11-17 62.1 60.3 61.99 61.99 126100.0 61.99
2020-11-16 62.2 61.01 61.01 61.95 132700.0 61.95
2020-11-13 61.55 60.43 60.43 60.91 119700.0 60.91
2020-11-12 61.84 59.14 60.33 60.51 142600.0 60.51
2020-11-11 61.65 59.61 59.89 60.91 122400.0 60.91
2020-11-10 60.64 59.1 60.01 59.3 118000.0 59.3
2020-11-09 65.0 61.41 64.47 61.54 92300.0 61.54
2020-11-06 63.09 61.5 61.95 62.89 51200.0 62.89
2020-11-05 62.28 60.72 61.02 61.81 113800.0 61.81
2020-11-04 60.93 58.88 59.7 60.2 172300.0 60.2
2020-11-03 59.27 56.09 56.25 58.36 228200.0 58.36
2020-11-02 56.98 55.34 56.04 56.51 201100.0 56.51
2020-10-30 56.23 54.92 56.06 55.63 128200.0 55.63
2020-10-29 57.21 55.53 55.88 56.54 136800.0 56.54
2020-10-28 56.31 54.72 56.31 55.25 114400.0 55.25
2020-10-27 57.6 56.4 57.2 56.91 80600.0 56.91
2020-10-26 57.34 56.3 56.45 56.64 185200.0 56.64
2020-10-23 57.61 56.31 57.09 57.48 143700.0 57.48
2020-10-22 58.3 56.44 58.2 57.28 84400.0 57.28
2020-10-21 59.06 57.42 57.68 58.32 176400.0 58.32
2020-10-20 58.82 57.22 58.82 57.75 166700.0 57.75
2020-10-19 57.81 57.26 57.41 57.69 252900.0 57.69
2020-10-16 57.98 55.71 57.98 56.47 83700.0 56.47
2020-10-15 58.06 56.76 57.17 57.32 268800.0 57.32
2020-10-14 59.4 56.89 58.61 58.37 1671100.0 58.37
2020-10-13 59.0 51.94 56.73 58.51 1970700.0 58.51
2020-10-12 57.14 56.38 56.38 56.85 47000.0 56.85
2020-10-09 56.58 55.53 55.61 56.05 55200.0 56.05
2020-10-08 55.17 54.02 54.09 55.08 45000.0 55.08
2020-10-07 54.49 53.36 53.91 53.89 58600.0 53.89
2020-10-06 54.33 53.21 53.8 53.23 44300.0 53.23
2020-10-05 54.0 53.06 53.06 53.78 31900.0 53.78
2020-10-02 53.04 52.09 52.75 52.56 53000.0 52.56
2020-10-01 54.11 53.19 53.19 54.02 66100.0 54.02
2020-09-30 52.9 52.0 52.29 52.14 69400.0 52.14
2020-09-29 52.9 51.43 51.59 52.45 100000.0 52.45
2020-09-28 51.92 50.42 51.13 51.64 86300.0 51.64
2020-09-25 50.59 49.13 49.96 50.52 64600.0 50.52
2020-09-24 50.65 48.75 48.75 50.03 61100.0 50.03
2020-09-23 50.83 49.25 49.9 49.29 122100.0 49.29
2020-09-22 50.78 49.0 49.7 50.39 58200.0 50.39
2020-09-21 49.82 48.43 48.48 49.74 59700.0 49.74
2020-09-18 50.99 49.27 50.52 49.62 33600.0 49.62
2020-09-17 50.27 48.8 48.8 50.11 191600.0 50.11
2020-09-16 49.91 48.65 49.36 49.85 208500.0 49.85
2020-09-15 49.97 48.84 49.32 49.26 185000.0 49.26
2020-09-14 49.0 48.05 48.11 48.35 66100.0 48.35
2020-09-11 48.15 46.07 47.88 46.8 131600.0 46.8
2020-09-10 48.21 47.26 47.69 47.32 116600.0 47.32
2020-09-09 48.49 47.42 47.7 47.74 126700.0 47.74
2020-09-08 49.13 46.89 48.98 46.93 233500.0 46.93
2020-09-04 51.7 48.48 51.55 50.51 181800.0 50.51
2020-09-03 53.07 51.18 53.07 51.86 259000.0 51.86
2020-09-02 55.08 54.12 54.18 54.73 94400.0 54.73
2020-09-01 53.88 52.94 53.0 53.77 87400.0 53.77
2020-08-31 54.33 53.04 53.75 53.08 108700.0 53.08
2020-08-28 54.17 52.8 53.01 53.84 55300.0 53.84
2020-08-27 54.77 51.91 54.65 52.93 164500.0 52.93
2020-08-26 55.13 54.05 54.38 54.39 57100.0 54.39
2020-08-25 54.45 53.74 53.74 54.05 53100.0 54.05
2020-08-24 55.07 53.73 55.07 54.0 60000.0 54.0
2020-08-21 54.61 53.18 54.16 54.2 70100.0 54.2
2020-08-20 55.0 53.68 54.86 54.12 57300.0 54.12
2020-08-19 56.0 54.69 55.89 55.45 92400.0 55.45
2020-08-18 56.95 55.77 56.89 55.98 56400.0 55.98
2020-08-17 56.73 55.28 55.53 56.58 82400.0 56.58
2020-08-14 55.5 54.22 54.82 54.96 52100.0 54.96
2020-08-13 56.17 54.05 55.03 55.04 140900.0 55.04
2020-08-12 54.68 53.45 53.8 54.62 113200.0 54.62
2020-08-11 53.76 52.74 52.89 53.06 92600.0 53.06
2020-08-10 54.65 52.69 54.01 53.19 71900.0 53.19
2020-08-07 55.14 52.8 54.58 53.91 139900.0 53.91
2020-08-06 57.07 54.61 55.88 55.0 283800.0 55.0
2020-08-05 57.87 55.74 56.74 56.33 329200.0 56.33
2020-08-04 57.0 52.5 53.0 55.64 488900.0 55.64
2020-08-03 54.04 51.5 51.97 53.61 339800.0 53.61
2020-07-31 51.69 49.37 51.41 51.4 162500.0 51.4
2020-07-30 51.63 49.01 49.38 51.0 253300.0 51.0
2020-07-29 50.21 49.16 49.64 49.49 88100.0 49.49
2020-07-28 50.47 49.04 50.47 49.15 87000.0 49.15
2020-07-27 50.48 49.28 49.46 50.47 117400.0 50.47
2020-07-24 49.63 48.2 49.63 48.6 78100.0 48.6
2020-07-23 51.32 49.74 49.74 50.22 97000.0 50.22
2020-07-22 50.75 49.65 49.89 49.95 71100.0 49.95
2020-07-21 50.97 49.45 50.67 49.84 99400.0 49.84
2020-07-20 49.78 48.5 49.02 49.53 110800.0 49.53
2020-07-17 49.85 47.88 47.96 48.71 124400.0 48.71
2020-07-16 48.81 47.34 47.59 47.86 37900.0 47.86
2020-07-15 49.19 47.11 48.94 48.03 108600.0 48.03
2020-07-14 48.97 47.56 47.94 48.57 75400.0 48.57
2020-07-13 50.53 48.17 49.82 48.18 114400.0 48.18
2020-07-10 49.22 47.79 49.22 48.82 88500.0 48.82
2020-07-09 49.67 48.08 49.0 49.42 129100.0 49.42
2020-07-08 48.85 48.03 48.48 48.73 66800.0 48.73
2020-07-07 49.44 48.31 49.15 48.47 93800.0 48.47
2020-07-06 49.74 48.8 49.45 49.4 131600.0 49.4
2020-07-02 49.06 48.15 48.23 48.65 97200.0 48.65
2020-07-01 48.23 46.68 47.98 47.74 164000.0 47.74
2020-06-30 48.29 46.85 46.91 48.19 117000.0 48.19
2020-06-29 47.19 46.27 46.8 46.57 155400.0 46.57
2020-06-26 48.26 46.77 48.26 46.91 85500.0 46.91
2020-06-25 48.32 46.95 47.25 48.2 79600.0 48.2
2020-06-24 48.25 47.1 47.36 47.84 209000.0 47.84
2020-06-23 48.16 47.27 47.55 48.02 121100.0 48.02
2020-06-22 47.77 45.05 47.04 47.54 228100.0 47.54
2020-06-19 49.4 48.07 48.9 48.09 195300.0 48.09
2020-06-18 49.83 48.49 48.51 49.15 180500.0 49.15
2020-06-17 50.72 49.5 49.91 49.63 198100.0 49.63
2020-06-16 51.2 49.61 50.59 49.94 444400.0 49.94
2020-06-15 48.21 46.71 46.71 47.92 194600.0 47.92
2020-06-12 48.38 45.33 46.84 47.43 165200.0 47.43
2020-06-11 48.92 45.69 48.03 46.16 159500.0 46.16
2020-06-10 50.86 48.88 50.86 49.73 141900.0 49.73
2020-06-09 50.86 49.32 49.44 50.19 116400.0 50.19
2020-06-08 51.23 49.0 49.98 49.68 179700.0 49.68
2020-06-05 49.44 47.71 48.3 49.26 101400.0 49.26
2020-06-04 48.72 46.03 47.08 47.88 160000.0 47.88
2020-06-03 48.73 47.62 48.11 48.21 117100.0 48.21
2020-06-02 48.8 47.31 48.4 47.99 304600.0 47.99
2020-06-01 48.73 47.81 48.07 48.14 134300.0 48.14
2020-05-29 47.75 46.27 46.57 47.7 118000.0 47.7
2020-05-28 47.81 46.04 47.81 46.36 60800.0 46.36
2020-05-27 48.66 46.8 47.84 47.5 110000.0 47.5
2020-05-26 49.06 46.66 48.75 47.63 161200.0 47.63
2020-05-22 47.98 44.7 44.73 47.1 197500.0 47.1
2020-05-21 46.96 44.87 46.65 45.17 90500.0 45.17
2020-05-20 47.29 45.37 45.37 46.23 172200.0 46.23
2020-05-19 45.86 44.38 44.44 44.64 145400.0 44.64
2020-05-18 45.09 43.18 45.09 44.03 155200.0 44.03
2020-05-15 43.8 41.71 43.0 43.02 164300.0 43.02
2020-05-14 43.79 39.13 43.79 43.32 236600.0 43.32
2020-05-13 41.47 39.14 41.32 39.92 102000.0 39.92
2020-05-12 43.01 40.87 42.95 41.04 125200.0 41.04
2020-05-11 42.5 41.28 42.35 42.01 119200.0 42.01
2020-05-08 41.9 40.52 40.89 41.77 110900.0 41.77
2020-05-07 40.0 39.39 39.88 39.75 77400.0 39.75
2020-05-06 39.63 38.48 39.07 39.16 92500.0 39.16
2020-05-05 38.86 37.82 38.5 38.1 101600.0 38.1
2020-05-04 36.33 35.66 36.0 36.32 120600.0 36.32
2020-05-01 38.14 35.46 37.84 36.52 162900.0 36.52
2020-04-30 40.27 38.0 39.9 38.31 70400.0 38.31
2020-04-29 39.99 38.61 38.61 39.98 52900.0 39.98
2020-04-28 38.88 37.66 38.6 37.97 74900.0 37.97
2020-04-27 38.66 37.71 37.9 38.3 56100.0 38.3
2020-04-24 38.7 36.85 38.18 37.96 70600.0 37.96
2020-04-23 38.81 37.41 38.8 37.66 60100.0 37.66
2020-04-22 38.8 36.5 36.5 38.42 155800.0 38.42
2020-04-21 36.58 35.07 36.31 35.41 81400.0 35.41
2020-04-20 37.88 36.54 37.76 36.66 100600.0 36.66
2020-04-17 38.22 36.31 37.57 36.78 66300.0 36.78
2020-04-16 36.79 35.5 35.9 36.46 158400.0 36.46
2020-04-15 35.38 34.35 35.24 35.03 44000.0 35.03
2020-04-14 36.84 35.21 36.15 36.14 51900.0 36.14
2020-04-13 36.06 35.2 35.75 35.24 50000.0 35.24
2020-04-09 36.53 34.89 36.53 35.5 48000.0 35.5
2020-04-08 35.99 34.59 35.9 35.63 35300.0 35.63
2020-04-07 36.21 34.72 36.03 35.63 77500.0 35.63
2020-04-06 34.67 32.76 32.76 34.26 47800.0 34.26
2020-04-03 32.26 31.26 31.74 31.76 72700.0 31.76
2020-04-02 32.66 31.54 31.54 32.0 139100.0 32.0
2020-04-01 32.85 31.66 31.66 32.0 83700.0 32.0
2020-03-31 33.73 32.09 33.25 32.65 70700.0 32.65
2020-03-30 33.77 32.75 33.01 33.25 41500.0 33.25
2020-03-27 33.8 31.71 33.8 32.06 71800.0 32.06
2020-03-26 34.68 32.24 32.5 34.55 96200.0 34.55
2020-03-25 33.44 31.2 31.39 31.77 69900.0 31.77
2020-03-24 32.25 29.99 29.99 31.93 97200.0 31.93
2020-03-23 29.5 27.42 28.05 28.9 149000.0 28.9
2020-03-20 31.39 28.13 28.42 28.54 92300.0 28.54
2020-03-19 29.45 26.76 26.8 28.06 112400.0 28.06
2020-03-18 29.3 25.7 28.36 26.82 105300.0 26.82
2020-03-17 31.22 27.26 28.04 30.59 298000.0 30.59
2020-03-16 30.2 27.5 28.84 28.71 104000.0 28.71
2020-03-13 33.08 30.2 32.12 32.48 64500.0 32.48
2020-03-12 32.6 30.0 31.09 30.24 152600.0 30.24
2020-03-11 34.57 32.7 33.86 33.14 110800.0 33.14
2020-03-10 34.8 33.95 34.76 34.67 180100.0 34.67
2020-03-09 33.84 30.07 30.38 32.5 313900.0 32.5
2020-03-06 36.59 35.71 35.76 36.51 213600.0 36.51
2020-03-05 36.69 35.73 36.19 36.59 127800.0 36.59
2020-03-04 37.32 35.93 36.61 37.26 77300.0 37.26
2020-03-03 36.86 35.63 35.94 36.41 335100.0 36.41
2020-03-02 35.94 34.67 35.47 35.8 99100.0 35.8
2020-02-28 36.33 34.43 34.71 35.34 164700.0 35.34
2020-02-27 36.33 35.08 35.41 36.04 183500.0 36.04
2020-02-26 37.22 36.23 36.74 36.7 81100.0 36.7
2020-02-25 37.4 36.02 37.18 36.08 143100.0 36.08
2020-02-24 37.4 36.01 36.28 37.1 241000.0 37.1
2020-02-21 38.44 37.78 38.44 38.3 100500.0 38.3
2020-02-20 39.15 38.0 39.15 38.71 55100.0 38.71
2020-02-19 39.34 38.11 38.15 39.18 120500.0 39.18
2020-02-18 39.44 37.62 38.9 38.03 132900.0 38.03