Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	NVMI	168.20	169.89	158.475	159.92	-10.08	223,813	3,272	157.19	174.37
2024-04-18	Q	NVMI	170.49	171.80	168.1096	170.00	-0.12	162,166	2,713	165.01	172.51
2024-04-17	Q	NVMI	175.22	175.22	166.60	170.12	-5.87	137,927	2,632	165.01	179.38
2024-04-16	Q	NVMI	172.18	178.69	170.705	175.99	5.52	240,121	2,978	171.23	177.75
2024-04-15	Q	NVMI	173.88	174.19	169.70	170.555	0.075	73,968	1,482	165.01	174.23
2024-04-12	Q	NVMI	173.12	173.12	167.91	170.48	-4.32	119,682	1,853	166.67	179.58
2024-04-11	Q	NVMI	172.97	176.61	170.30	174.80	0.49	134,956	2,743	170.05	262.24
2024-04-10	Q	NVMI	172.33	176.2011	172.33	174.31	-0.64	114,399	2,154	173.23	180.00
2024-04-09	Q	NVMI	180.37	180.37	172.25	174.95	-5.38	115,324	2,165	171.01	184.12
2024-04-08	Q	NVMI	181.00	182.31	179.19	180.33	1.22	85,222	2,176	177.01	190.11
2024-04-05	Q	NVMI	177.93	182.395	175.90	179.11	3.06	84,349	1,868	177.00	188.71
2024-04-04	Q	NVMI	178.62	182.915	174.72	176.05	-2.88	164,707	2,434	171.00	179.57
2024-04-03	Q	NVMI	174.18	181.12	173.88	178.93	1.56	190,481	3,183	178.50	182.51
2024-04-02	Q	NVMI	175.45	178.17	171.94	177.37	-0.73	162,330	2,553	173.82	180.92
2024-04-01	Q	NVMI	177.42	181.33	177.23	178.10	0.72	196,867	1,828	173.39	181.66
2024-03-29	Q	NVMI	180.42	180.42	175.9529	177.38	-2.36	0	0	170.05	179.50
2024-03-28	Q	NVMI	180.42	180.42	175.9529	177.38	-2.36	165,436	2,384	170.05	179.50
2024-03-27	Q	NVMI	180.43	180.715	176.22	179.74	0.81	68,876	1,440	179.00	185.00
2024-03-26	Q	NVMI	182.34	182.90	178.09	178.93	-1.94	77,547	1,205	175.00	182.47
2024-03-25	Q	NVMI	182.36	183.31	180.38	180.87	-2.27	78,492	1,765	175.27	271.48
2024-03-22	Q	NVMI	182.52	184.14	180.865	183.14	-0.62	54,709	1,426	182.24	274.63
2024-03-21	Q	NVMI	185.00	188.67	183.21	183.76	2.73	167,020	3,024	183.13	277.47
2024-03-20	Q	NVMI	176.47	181.56	175.63	181.03	4.57	173,393	2,572	181.03	182.85
2024-03-19	Q	NVMI	169.82	176.86	168.30	176.46	6.13	205,591	3,188	175.16	178.23
2024-03-18	Q	NVMI	170.90	172.65	168.56	170.33	1.40	95,247	1,345	113.21	172.04
2024-03-15	Q	NVMI	167.81	170.75	166.39	168.93	-0.72	152,257	1,950	168.13	170.62
2024-03-14	Q	NVMI	170.63	171.435	167.81	169.65	-0.01	74,267	1,709	166.00	174.79
2024-03-13	Q	NVMI	171.24	171.52	168.29	169.66	-2.41	116,175	1,969	166.00	171.48
2024-03-12	Q	NVMI	169.17	172.85	168.16	172.07	3.82	188,182	2,944	152.82	174.88
2024-03-11	Q	NVMI	169.79	169.79	165.24	168.25	-7.08	280,948	3,705	165.00	169.94
2024-03-08	Q	NVMI	183.12	183.26	173.71	175.33	-6.71	250,952	3,540	153.52	188.09
2024-03-07	Q	NVMI	184.84	186.705	181.82	182.04	-2.24	250,934	2,772	133.98	191.19
2024-03-06	Q	NVMI	184.82	185.53	181.15	184.28	1.37	301,807	2,999	162.98	184.16
2024-03-05	Q	NVMI	185.47	187.41	181.15	182.91	-4.76	164,955	2,768	162.90	193.10
2024-03-04	Q	NVMI	185.58	190.51	183.50	187.67	4.01	399,219	4,372	183.17	189.55
2024-03-01	Q	NVMI	176.78	184.75	176.78	183.78	10.33	425,684	4,555	182.56	183.90
2024-02-29	Q	NVMI	168.24	173.49	168.19	173.45	6.05	277,645	3,411	133.98	179.92
2024-02-28	Q	NVMI	164.47	168.23	163.88	167.40	2.12	133,954	2,017	166.12	169.18
2024-02-27	Q	NVMI	167.65	167.88	164.645	165.28	-1.82	248,817	2,908	134.65	169.18
2024-02-26	Q	NVMI	163.52	168.235	163.36	167.10	5.28	117,521	2,158	133.98	169.19
2024-02-23	Q	NVMI	165.05	166.79	161.29	161.82	-2.83	78,244	1,797	133.98	165.00
2024-02-22	Q	NVMI	163.84	166.46	161.9026	164.65	6.37	101,970	2,338	146.73	169.19
2024-02-21	Q	NVMI	159.36	159.65	154.54	158.28	-3.36	195,603	3,404	161.00	162.00
2024-02-20	Q	NVMI	166.48	167.42	158.125	161.64	-7.31	243,313	3,006	157.89	161.50
2024-02-19	Q	NVMI	169.08	170.99	166.02	168.95	2.00	0	0	165.33	170.99
2024-02-16	Q	NVMI	169.08	170.99	166.02	168.95	2.00	142,919	2,509	165.33	170.99
2024-02-15	Q	NVMI	163.18	172.046	162.78	166.95	9.52	249,705	3,723	154.70	171.00
2024-02-14	Q	NVMI	154.64	158.32	154.64	157.43	4.20	154,962	2,688	160.00	165.00
2024-02-13	Q	NVMI	152.50	155.76	151.34	153.23	-4.01	101,986	1,913	151.33	157.27
2024-02-12	Q	NVMI	159.72	161.07	156.91	157.24	-3.42	159,293	2,572	149.22	162.00
2024-02-09	Q	NVMI	150.50	161.06	150.50	160.66	10.67	190,410	3,048	90.12	160.64
2024-02-08	Q	NVMI	148.62	152.55	147.79	149.99	1.99	94,255	1,719	133.06	155.00
2024-02-07	Q	NVMI	146.45	149.165	145.62	148.00	2.00	44,080	1,209	90.57	149.48
2024-02-06	Q	NVMI	149.49	149.80	144.64	146.00	-2.83	68,935	1,827	90.12	148.84
2024-02-05	Q	NVMI	147.51	150.00	146.1896	148.83	2.08	55,997	1,552	140.89	164.88
2024-02-02	Q	NVMI	144.25	146.86	143.84	146.75	1.76	54,010	1,298	90.57	146.50
2024-02-01	Q	NVMI	145.44	145.97	142.53	144.99	0.18	84,278	1,470	140.00	148.44
2024-01-31	Q	NVMI	145.00	148.18	143.01	144.81	-1.44	123,319	1,687	90.57	148.44
2024-01-30	Q	NVMI	146.19	148.00	145.875	146.25	-0.32	46,875	1,228	90.12	145.00
2024-01-29	Q	NVMI	146.22	146.95	143.805	146.57	0.86	71,998	1,473	140.00	164.23
2024-01-26	Q	NVMI	146.75	148.55	144.665	145.71	-2.27	144,761	2,502	141.39	163.23
2024-01-25	Q	NVMI	150.23	152.90	147.77	147.98	-1.06	227,320	2,668	130.37	165.39
2024-01-24	Q	NVMI	148.71	153.67	147.27	149.04	3.22	392,526	3,335	145.00	166.51
2024-01-23	Q	NVMI	142.45	145.98	141.61	145.82	3.09	226,238	3,252	138.39	149.00
2024-01-22	Q	NVMI	145.24	146.32	141.22	142.73	-1.70	168,944	2,466	140.50	146.57