Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	NVMI	430.86	465.44	430.86	459.95	33.24	449,175	8,468	459.59	489.82
2026-02-05	Q	NVMI	415.45	431.49	413.46	426.71	11.07	429,136	10,024	378.50	426.00
2026-02-04	Q	NVMI	445.61	445.61	405.15	415.64	-30.02	727,118	14,786	418.26	426.00
2026-02-03	Q	NVMI	467.59	471.83	434.6597	445.66	-8.49	467,636	11,165	441.20	510.90
2026-02-02	Q	NVMI	455.07	464.12	447.42	454.15	-3.69	631,135	15,552	453.65	477.85
2026-01-30	Q	NVMI	484.86	491.28	452.03	457.84	-39.79	802,200	16,170	457.84	504.07
2026-01-29	Q	NVMI	487.65	497.93	474.67	497.63	10.45	426,749	9,608	494.00	503.00
2026-01-28	Q	NVMI	506.35	507.27	473.98	487.18	10.11	356,830	8,952	489.00	500.00
2026-01-27	Q	NVMI	475.48	484.13	469.74	477.07	15.01	365,987	7,108	445.00	478.07
2026-01-26	Q	NVMI	465.18	468.63	459.11	462.06	1.15	215,074	6,826	462.25	474.47
2026-01-23	Q	NVMI	462.55	462.55	436.33	460.91	-0.46	344,449	9,713	459.90	461.56
2026-01-22	Q	NVMI	472.45	475.00	457.45	461.37	-1.65	295,571	7,555	430.65	505.99
2026-01-21	Q	NVMI	456.88	471.61	446.63	463.02	10.93	461,426	10,957	455.48	469.82
2026-01-20	Q	NVMI	444.72	462.90	440.595	452.09	6.39	434,729	11,574	452.10	528.22
2026-01-19	Q	NVMI	442.30	450.93	439.60	445.70	11.15	0	0	419.49	466.09
2026-01-16	Q	NVMI	442.30	450.93	439.60	445.70	11.15	391,779	8,661	419.49	466.09
2026-01-15	Q	NVMI	438.93	448.61	433.20	434.55	21.51	580,146	13,068	428.00	448.40
2026-01-14	Q	NVMI	402.04	414.959	400.34	413.04	8.39	583,613	12,103	402.43	415.00
2026-01-13	Q	NVMI	405.00	408.59	401.195	404.65	1.03	255,477	7,281	396.01	409.00
2026-01-12	Q	NVMI	391.91	406.9799	391.91	403.62	9.55	259,401	6,860	370.00	409.00
2026-01-09	Q	NVMI	383.04	398.40	380.51	394.07	18.28	393,971	8,342	380.00	409.00
2026-01-08	Q	NVMI	375.57	377.11	366.83	375.79	-3.21	424,140	6,977	375.85	381.98
2026-01-07	Q	NVMI	385.82	386.87	375.74	379.00	-12.31	329,801	8,332	368.01	389.00
2026-01-06	Q	NVMI	383.05	395.20	383.02	391.31	8.43	504,995	12,602	391.31	436.51
2026-01-05	Q	NVMI	360.59	386.04	358.48	382.88	35.54	659,711	14,656	377.00	385.00
2026-01-02	Q	NVMI	336.00	351.77	335.4101	347.34	18.95	392,623	8,641	345.00	363.76
2026-01-01	Q	NVMI	339.49	341.68	328.39	328.39	-7.65	0	0	319.60	328.40
2025-12-31	Q	NVMI	339.49	341.68	328.39	328.39	-7.65	209,200	5,975	319.60	328.40
2025-12-30	Q	NVMI	338.28	339.74	334.37	336.04	2.05	179,264	5,056	335.06	340.00
2025-12-29	Q	NVMI	328.69	334.77	327.80	333.99	3.07	139,841	4,398	333.27	336.98
2025-12-26	Q	NVMI	334.01	335.59	330.17	330.92	-5.42	113,132	3,729	296.00	334.23
2025-12-25	Q	NVMI	337.24	338.35	333.18	336.34	2.39	0	0	335.25	336.62
2025-12-24	Q	NVMI	337.24	338.35	333.18	336.34	2.39	109,800	3,300	335.25	336.62
2025-12-23	Q	NVMI	332.02	335.25	329.76	333.95	1.43	145,929	4,607	333.14	334.50
2025-12-22	Q	NVMI	333.89	334.465	328.20	332.52	9.69	257,788	7,248	332.53	335.00
2025-12-19	Q	NVMI	313.33	327.11	313.33	322.83	10.05	499,322	6,620	315.65	326.31
2025-12-18	Q	NVMI	314.95	321.29	312.27	312.78	11.83	290,375	6,909	310.12	314.15
2025-12-17	Q	NVMI	316.58	322.20	298.445	300.95	-17.26	422,858	10,065	301.25	322.60
2025-12-16	Q	NVMI	318.58	326.365	317.1201	318.21	-5.99	211,408	6,820	313.20	408.65
2025-12-15	Q	NVMI	322.55	329.07	319.61	324.20	8.36	395,180	7,478	316.00	327.00
2025-12-12	Q	NVMI	328.83	332.835	311.69	315.84	-19.98	473,227	8,652	315.31	336.04
2025-12-11	Q	NVMI	331.13	337.38	324.47	335.82	0.99	296,657	7,005	294.10	360.23
2025-12-10	Q	NVMI	335.13	338.12	328.77	334.83	-1.81	381,002	7,261	327.01	338.31
2025-12-09	Q	NVMI	327.53	338.35	326.55	336.64	3.825	300,336	6,585	280.01	340.00
2025-12-08	Q	NVMI	326.30	334.00	326.20	332.815	8.365	193,510	5,621	286.15	340.00
2025-12-05	Q	NVMI	324.43	328.40	320.18	324.45	3.91	186,744	4,901	309.01	344.99
2025-12-04	Q	NVMI	321.40	324.06	315.12	320.54	-2.02	274,582	6,311	282.59	320.93
2025-12-03	Q	NVMI	317.67	322.58	309.25	322.56	5.85	316,799	7,002	315.77	325.90
2025-12-02	Q	NVMI	310.30	321.025	310.30	316.71	10.90	390,384	8,932	310.01	322.00
2025-12-01	Q	NVMI	304.95	308.84	301.11	305.81	-7.03	181,149	5,434	280.00	311.99
2025-11-28	Q	NVMI	308.10	313.82	305.95	312.84	5.17	147,459	3,857	290.00	316.20
2025-11-27	Q	NVMI	303.64	311.90	301.13	307.67	6.61	0	0	305.05	319.99
2025-11-26	Q	NVMI	303.64	311.90	301.13	307.67	6.61	278,607	6,702	305.05	319.99
2025-11-25	Q	NVMI	291.25	303.11	283.97	301.06	3.01	215,632	6,500	285.46	315.65
2025-11-24	Q	NVMI	289.99	300.44	289.02	298.05	17.63	434,226	8,982	283.38	301.04
2025-11-21	Q	NVMI	275.00	284.36	266.4301	280.42	4.64	413,960	7,933	265.64	281.45
2025-11-20	Q	NVMI	298.89	299.90	273.175	275.78	-13.95	572,915	11,755	242.00	284.90
2025-11-19	Q	NVMI	285.57	292.07	283.97	289.73	6.10	235,440	5,816	293.50	342.00
2025-11-18	Q	NVMI	288.52	292.10	279.445	283.63	-3.15	434,497	9,731	278.00	315.00
2025-11-17	Q	NVMI	290.11	293.69	281.53	286.78	-3.53	370,151	8,944	280.26	289.56
2025-11-14	Q	NVMI	291.43	300.68	286.05	290.31	-6.54	193,588	6,750	282.00	310.00
2025-11-13	Q	NVMI	309.13	309.93	293.00	296.85	-15.005	328,448	8,844	297.50	312.00
2025-11-12	Q	NVMI	315.46	316.39	308.01	311.855	2.965	176,035	6,360	300.01	315.68
2025-11-11	Q	NVMI	315.10	316.75	304.55	308.89	-9.22	311,456	7,755	300.01	350.00
2025-11-10	Q	NVMI	316.93	321.61	309.70	318.11	10.52	431,675	7,592	308.01	321.99