Novellus Systems Inc (NVLS) Stock

Data as of July 4, 2025

$2.40 ($0.05) 2.13%

Novellus Systems Inc - Daily Information

Click for more stock information on Novellus Systems Inc.

Daily Information	Data
Date	July 4, 2025
Open	$2.35
Previous Close	$2.40
High	$2.44
Low	$2.33
Adjusted Open	$2.35
Previous Adjusted Close	$2.40
Adjusted High	$2.44
Adjusted Low	$2.33

About Novellus Systems Inc (NVLS)

DELISTED - Novellus Systems, Inc. (Novellus), together with its subsidiaries, develops, manufactures, sells and support equipment used in the fabrication of integrated circuits, commonly called chips or semiconductors. Customers for this equipment manufacture chips for sale or for incorporation in their own products, or provide chip-manufacturing services to third parties. Novellus also develops, manufactures, sells and supports grinding, lapping and polishing equipment for a range of industrial applications. The Company operates in two segments: the Semiconductor Group and the Industrial Applications Group (IAG). Its Semiconductor Group develops, manufactures, sells, and supports equipment used in the fabrication of integrated circuits, commonly called chips or semiconductors. The Industrial Applications Group is a supplier of lapping, grinding, polishing, and deburring equipment for fine-surface optimization. In June 2012, Lam Research Corporation completed its merger with Novellus.

Invest in Novellus Systems Inc (NVLS)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Novellus Systems Inc (NVLS)

Date	Open	High	Low	Close	Adj.Close	Volume
2017-07-24	$2.35	$2.44	$2.33	$2.40	$2.40	25,377
2017-07-21	$2.40	$2.41	$2.30	$2.35	$9.40	11,240
2017-07-20	$2.41	$2.41	$2.32	$2.39	$9.56	18,763
2017-07-19	$2.33	$2.41	$2.30	$2.32	$9.28	4,234
2017-07-18	$2.38	$2.42	$2.30	$2.35	$9.40	9,636
2017-07-17	$2.38	$2.42	$2.35	$2.37	$9.48	4,485
2017-07-14	$2.40	$2.40	$2.33	$2.38	$9.52	16,708
2017-07-13	$2.44	$2.44	$2.32	$2.39	$9.56	9,841
2017-07-12	$2.43	$2.44	$2.35	$2.42	$9.68	1,729
2017-07-11	$2.40	$2.44	$2.39	$2.41	$9.64	8,086
2017-07-10	$2.42	$2.44	$2.36	$2.39	$9.56	15,295
2017-07-07	$2.40	$2.44	$2.38	$2.41	$9.64	3,986
2017-07-06	$2.37	$2.44	$2.36	$2.40	$9.60	4,877
2017-07-05	$2.42	$2.42	$2.36	$2.39	$9.56	4,445
2017-07-03	$2.41	$2.45	$2.35	$2.43	$9.72	6,531
2017-06-30	$2.41	$2.42	$2.36	$2.41	$9.64	27,064
2017-06-29	$2.39	$2.43	$2.35	$2.39	$9.56	12,387
2017-06-28	$2.39	$2.43	$2.35	$2.37	$9.48	6,521
2017-06-27	$2.40	$2.43	$2.36	$2.39	$9.56	5,816
2017-06-26	$2.35	$2.37	$2.32	$2.35	$9.40	14,038
2017-06-23	$2.32	$2.35	$2.32	$2.34	$9.36	6,402
2017-06-22	$2.29	$2.40	$2.29	$2.31	$9.24	11,052
2017-06-21	$2.26	$2.29	$2.20	$2.29	$9.16	6,321
2017-06-20	$2.23	$2.26	$2.18	$2.26	$9.04	9,457
2017-06-19	$2.18	$2.29	$2.16	$2.26	$9.04	17,056
2017-06-16	$2.23	$2.23	$2.15	$2.20	$8.80	12,181
2017-06-15	$2.21	$2.29	$2.16	$2.24	$8.96	20,087
2017-06-14	$2.26	$2.26	$2.21	$2.21	$8.84	11,006
2017-06-13	$2.28	$2.30	$2.22	$2.23	$8.92	14,979
2017-06-12	$2.27	$2.30	$2.20	$2.26	$9.04	22,568
2017-06-09	$2.27	$2.29	$2.23	$2.27	$9.08	4,727
2017-06-08	$2.26	$2.32	$2.25	$2.27	$9.08	6,219
2017-06-07	$2.27	$2.30	$2.22	$2.29	$9.16	11,642
2017-06-06	$2.22	$2.33	$2.17	$2.29	$9.16	25,766
2017-06-05	$2.33	$2.33	$2.23	$2.29	$9.16	16,922
2017-06-02	$2.30	$2.36	$2.27	$2.33	$9.32	22,701
2017-06-01	$2.30	$2.34	$2.28	$2.29	$9.16	12,580
2017-05-31	$2.28	$2.33	$2.21	$2.30	$9.20	21,951
2017-05-30	$2.33	$2.35	$2.28	$2.31	$9.24	20,378
2017-05-26	$2.37	$2.40	$2.31	$2.33	$9.32	14,550
2017-05-25	$2.35	$2.41	$2.33	$2.38	$9.52	10,266
2017-05-24	$2.33	$2.40	$2.32	$2.35	$9.40	14,665
2017-05-23	$2.42	$2.42	$2.34	$2.38	$9.52	2,094
2017-05-22	$2.33	$2.47	$2.33	$2.40	$9.60	22,689
2017-05-19	$2.30	$2.39	$2.30	$2.32	$9.28	15,937
2017-05-18	$2.32	$2.33	$2.29	$2.31	$9.24	18,101
2017-05-17	$2.35	$2.35	$2.25	$2.30	$9.20	22,574
2017-05-16	$2.40	$2.49	$2.31	$2.37	$9.48	20,158
2017-05-15	$2.39	$2.51	$2.38	$2.45	$9.80	24,053
2017-05-12	$2.43	$2.47	$2.38	$2.40	$9.60	10,998
2017-05-11	$2.44	$2.44	$2.32	$2.44	$9.76	18,514
2017-05-10	$2.35	$2.42	$2.30	$2.42	$9.68	36,314
2017-05-09	$2.30	$2.40	$2.25	$2.36	$9.44	50,369
2017-05-08	$2.29	$2.35	$2.23	$2.32	$9.28	68,531
2017-05-05	$2.29	$2.36	$2.21	$2.30	$9.20	33,087
2017-05-04	$2.27	$2.31	$2.18	$2.31	$9.24	34,929
2017-05-03	$2.29	$2.30	$2.20	$2.28	$9.12	31,291
2017-05-02	$2.23	$2.31	$2.19	$2.31	$9.24	38,311
2017-05-01	$2.25	$2.28	$2.15	$2.25	$9.00	47,704
2017-04-28	$2.24	$2.27	$2.10	$2.26	$9.04	56,519
2017-04-27	$2.26	$2.40	$2.20	$2.22	$8.88	16,210
2017-04-26	$2.15	$2.29	$2.11	$2.26	$9.04	24,610
2017-04-25	$2.12	$2.18	$2.06	$2.15	$8.60	41,770
2017-04-24	$2.24	$2.24	$2.05	$2.10	$8.40	92,378
2017-04-21	$2.41	$2.44	$2.26	$2.26	$9.04	26,541
2017-04-20	$2.41	$2.47	$2.16	$2.43	$9.72	97,527
2017-04-19	$2.68	$2.70	$2.31	$2.37	$9.48	429,415
2017-04-18	$2.77	$2.78	$2.61	$2.64	$10.56	193,898
2017-04-17	$2.76	$2.80	$2.70	$2.77	$11.08	6,641
2017-04-13	$2.79	$2.80	$2.74	$2.76	$11.04	11,983
2017-04-12	$2.79	$2.83	$2.75	$2.77	$11.08	13,210
2017-04-11	$2.86	$2.86	$2.78	$2.81	$11.24	18,747
2017-04-10	$2.88	$2.89	$2.82	$2.82	$11.28	19,059
2017-04-07	$2.81	$2.89	$2.79	$2.84	$11.36	28,690
2017-04-06	$2.78	$2.85	$2.76	$2.81	$11.24	35,432
2017-04-05	$2.87	$2.90	$2.72	$2.78	$11.12	36,587
2017-04-04	$2.90	$2.96	$2.82	$2.87	$11.48	24,136
2017-04-03	$2.95	$3.04	$2.88	$2.89	$11.56	70,443
2017-03-31	$2.84	$2.93	$2.80	$2.92	$11.68	35,866
2017-03-30	$2.86	$2.90	$2.78	$2.83	$11.32	21,996
2017-03-29	$2.88	$2.91	$2.83	$2.90	$11.60	23,832
2017-03-28	$2.98	$3.00	$2.87	$2.88	$11.52	42,220
2017-03-27	$2.86	$2.96	$2.81	$2.95	$11.80	32,496
2017-03-24	$2.76	$2.85	$2.74	$2.84	$11.36	33,993
2017-03-23	$2.77	$2.78	$2.69	$2.74	$10.96	47,045
2017-03-22	$2.80	$2.82	$2.70	$2.74	$10.96	44,351
2017-03-21	$2.98	$2.98	$2.71	$2.80	$11.20	72,373
2017-03-20	$3.05	$3.05	$2.91	$2.94	$11.76	44,989
2017-03-17	$3.00	$3.09	$2.96	$3.02	$12.08	79,360
2017-03-16	$2.86	$3.00	$2.85	$3.00	$12.00	85,376
2017-03-15	$3.00	$3.04	$2.82	$2.90	$11.60	161,697
2017-03-14	$2.99	$3.63	$2.92	$2.96	$11.84	1,488,817
2017-03-13	$2.85	$3.00	$2.81	$2.92	$11.68	94,044
2017-03-10	$2.76	$2.80	$2.73	$2.80	$11.20	33,942
2017-03-09	$2.71	$2.78	$2.69	$2.72	$10.88	6,675
2017-03-08	$2.67	$2.75	$2.66	$2.71	$10.84	29,871
2017-03-07	$2.68	$2.73	$2.63	$2.68	$10.72	22,214
2017-03-06	$2.70	$2.72	$2.64	$2.65	$10.60	17,125
2017-03-03	$2.75	$2.75	$2.65	$2.70	$10.78	32,967
2017-03-02	$2.76	$2.84	$2.73	$2.75	$11.00	27,248
2017-03-01	$2.77	$2.85	$2.67	$2.76	$11.04	70,658
2017-02-28	$2.82	$2.83	$2.65	$2.73	$10.92	53,459
2017-02-27	$2.61	$2.84	$2.60	$2.79	$11.16	133,760
2017-02-24	$2.47	$2.67	$2.46	$2.59	$10.36	144,056
2017-02-23	$2.51	$2.52	$2.42	$2.49	$9.96	56,672
2017-02-22	$2.57	$2.62	$2.46	$2.50	$10.00	36,434
2017-02-21	$2.63	$2.67	$2.50	$2.57	$10.28	65,922
2017-02-17	$2.60	$2.63	$2.53	$2.63	$10.52	56,872
2017-02-16	$2.56	$2.65	$2.53	$2.62	$10.48	84,245
2017-02-15	$2.54	$2.57	$2.48	$2.55	$10.20	73,971
2017-02-14	$2.42	$2.60	$2.38	$2.50	$10.00	255,930
2017-02-13	$2.38	$2.41	$2.28	$2.37	$9.48	118,930
2017-02-10	$2.41	$2.41	$2.36	$2.39	$9.56	25,709
2017-02-09	$2.40	$2.42	$2.35	$2.39	$9.56	25,544
2017-02-08	$2.33	$2.41	$2.25	$2.41	$9.64	69,058
2017-02-07	$2.36	$2.41	$2.31	$2.33	$9.32	66,493
2017-02-06	$2.45	$2.46	$2.32	$2.34	$9.36	101,350
2017-02-03	$2.28	$2.48	$2.25	$2.44	$9.76	319,394
2017-02-02	$2.31	$2.35	$2.24	$2.28	$9.12	105,848
2017-02-01	$2.20	$2.34	$2.20	$2.32	$9.26	163,087
2017-01-31	$2.17	$2.22	$2.14	$2.20	$8.80	17,536
2017-01-30	$2.22	$2.23	$2.10	$2.17	$8.68	59,742
2017-01-27	$2.24	$2.25	$2.19	$2.21	$8.84	43,267
2017-01-26	$2.25	$2.25	$2.18	$2.25	$9.00	31,507
2017-01-25	$2.19	$2.31	$2.16	$2.26	$9.04	233,235
2017-01-24	$2.17	$2.24	$2.16	$2.17	$8.68	138,560
2017-01-23	$2.10	$2.22	$2.06	$2.16	$8.64	260,322
2017-01-20	$2.21	$2.22	$2.06	$2.09	$8.36	174,418
2017-01-19	$2.24	$2.28	$2.21	$2.21	$8.84	61,379
2017-01-18	$2.26	$2.29	$2.20	$2.24	$8.96	59,290
2017-01-17	$2.22	$2.27	$2.19	$2.25	$9.00	51,796
2017-01-13	$2.28	$2.28	$2.16	$2.22	$8.88	333,821
2017-01-12	$2.25	$2.28	$2.16	$2.21	$8.84	84,459
2017-01-11	$2.32	$2.33	$2.23	$2.27	$9.08	106,242
2017-01-10	$2.24	$2.35	$2.24	$2.31	$9.24	50,223
2017-01-09	$2.29	$2.34	$2.24	$2.27	$9.08	86,055
2017-01-06	$2.37	$2.38	$2.24	$2.24	$8.96	142,886
2017-01-05	$2.40	$2.40	$2.26	$2.33	$9.32	130,061
2017-01-04	$2.37	$2.53	$2.27	$2.40	$9.60	427,361
2017-01-03	$2.26	$2.40	$2.15	$2.21	$8.82	236,604
2016-12-30	$2.12	$2.25	$2.09	$2.24	$8.96	180,681
2016-12-29	$2.13	$2.20	$2.06	$2.10	$8.40	141,275
2016-12-28	$2.17	$2.25	$2.12	$2.16	$8.64	183,257
2016-12-27	$2.10	$2.18	$2.06	$2.16	$8.64	60,806
2016-12-23	$2.07	$2.13	$2.03	$2.08	$8.32	78,633
2016-12-22	$2.08	$2.10	$2.03	$2.04	$8.16	71,369
2016-12-21	$2.12	$2.13	$2.06	$2.07	$8.28	76,859
2016-12-20	$2.14	$2.14	$2.08	$2.11	$8.44	49,638
2016-12-19	$2.15	$2.20	$2.11	$2.12	$8.48	56,065
2016-12-16	$2.08	$2.15	$2.07	$2.14	$8.54	56,181
2016-12-15	$2.08	$2.12	$2.05	$2.08	$8.32	113,108
2016-12-14	$2.15	$2.17	$2.05	$2.08	$8.32	116,407
2016-12-13	$2.15	$2.28	$2.06	$2.17	$8.68	268,347
2016-12-12	$2.14	$2.16	$2.00	$2.14	$8.56	189,515
2016-12-09	$2.12	$2.15	$2.07	$2.14	$8.56	133,058
2016-12-08	$2.19	$2.21	$2.04	$2.11	$8.44	216,642
2016-12-07	$2.38	$2.38	$2.14	$2.17	$8.68	226,469
2016-12-06	$2.16	$2.37	$2.06	$2.37	$9.48	408,326
2016-12-05	$2.05	$2.17	$2.02	$2.04	$8.16	200,530
2016-12-02	$2.09	$2.12	$2.02	$2.07	$8.28	83,525
2016-12-01	$2.19	$2.24	$2.07	$2.07	$8.28	113,828
2016-11-30	$2.57	$2.58	$2.09	$2.17	$8.68	463,128
2016-11-29	$2.87	$3.04	$2.50	$2.57	$10.28	1,226,466
2016-11-28	$6.32	$6.37	$6.07	$6.25	$25.00	124,031
2016-11-25	$6.20	$6.37	$6.10	$6.28	$25.12	2,485
2016-11-23	$6.20	$6.34	$5.99	$6.25	$25.00	3,979
2016-11-22	$6.46	$6.46	$6.19	$6.28	$25.12	3,321
2016-11-21	$6.52	$6.52	$6.31	$6.38	$25.52	7,218
2016-11-18	$6.51	$6.51	$6.08	$6.42	$25.68	5,108
2016-11-17	$6.24	$6.62	$5.84	$6.51	$26.04	7,616
2016-11-16	$6.15	$6.38	$5.58	$6.30	$25.20	13,373
2016-11-15	$6.28	$6.37	$6.12	$6.19	$24.76	2,784
2016-11-14	$6.33	$6.50	$6.14	$6.18	$24.72	6,560
2016-11-11	$6.27	$6.44	$6.20	$6.38	$25.52	15,764
2016-11-10	$5.70	$6.30	$5.70	$6.29	$25.16	13,879
2016-11-09	$5.06	$5.65	$4.98	$5.60	$22.40	123,012
2016-11-08	$5.16	$5.34	$5.04	$5.12	$20.48	6,563
2016-11-07	$5.25	$5.30	$5.12	$5.16	$20.64	4,169
2016-11-04	$5.15	$5.30	$5.15	$5.22	$20.88	5,326
2016-11-03	$5.47	$5.55	$5.10	$5.19	$20.76	17,520
2016-11-02	$5.90	$6.02	$5.51	$5.62	$22.48	6,347
2016-11-01	$5.90	$6.07	$5.80	$5.88	$23.52	4,326
2016-10-31	$5.90	$6.06	$5.80	$5.93	$23.72	7,870
2016-10-28	$5.59	$5.98	$5.31	$5.92	$23.68	18,036
2016-10-27	$6.06	$6.40	$5.69	$5.70	$22.80	16,629
2016-10-26	$6.34	$6.79	$6.03	$6.12	$24.48	8,650
2016-10-25	$7.00	$7.07	$6.14	$6.48	$25.92	21,044
2016-10-24	$7.51	$7.51	$6.98	$7.00	$28.00	12,913
2016-10-21	$7.58	$7.60	$7.51	$7.51	$30.04	1,586
2016-10-20	$7.57	$7.64	$7.50	$7.63	$30.52	8,872
2016-10-19	$7.68	$7.77	$7.46	$7.60	$30.40	17,495
2016-10-18	$8.05	$8.11	$7.32	$7.70	$30.80	34,660
2016-10-17	$7.40	$7.73	$7.40	$7.69	$30.76	5,707
2016-10-14	$7.66	$7.78	$7.42	$7.60	$30.40	18,183
2016-10-13	$7.36	$7.65	$7.16	$7.60	$30.40	12,578
2016-10-12	$7.38	$7.50	$7.03	$7.46	$29.84	10,406
2016-10-11	$7.30	$7.42	$7.15	$7.38	$29.52	3,561
2016-10-10	$7.30	$7.45	$7.29	$7.35	$29.40	10,934
2016-10-07	$7.44	$7.44	$7.02	$7.33	$29.32	9,937
2016-10-06	$7.69	$7.69	$7.16	$7.48	$29.92	11,478
2016-10-05	$7.72	$8.09	$7.50	$7.76	$31.04	11,683
2016-10-04	$7.92	$8.05	$7.65	$7.73	$30.92	19,141
2016-10-03	$8.06	$8.06	$7.55	$7.97	$31.88	20,141
2016-09-30	$8.18	$8.20	$7.88	$8.13	$32.52	20,695
2016-09-29	$8.33	$8.50	$7.86	$8.21	$32.84	5,156
2016-09-28	$8.46	$8.46	$8.04	$8.28	$33.12	9,917
2016-09-27	$8.39	$8.55	$8.28	$8.38	$33.52	11,435
2016-09-26	$8.31	$8.59	$8.13	$8.36	$33.44	11,716
2016-09-23	$8.59	$8.63	$8.01	$8.38	$33.52	39,627
2016-09-22	$8.84	$8.99	$8.56	$8.66	$34.64	30,415
2016-09-21	$9.00	$9.17	$8.58	$8.74	$34.96	30,530
2016-09-20	$8.28	$9.35	$8.26	$8.99	$35.96	43,539
2016-09-19	$7.70	$8.32	$7.70	$8.18	$32.72	30,516
2016-09-16	$7.38	$8.06	$7.38	$7.62	$30.48	69,592
2016-09-15	$7.33	$7.64	$7.25	$7.44	$29.76	16,199
2016-09-14	$8.39	$8.42	$7.23	$7.46	$29.84	55,532
2016-09-13	$7.80	$8.65	$7.80	$8.22	$32.88	56,241
2016-09-12	$7.69	$7.90	$7.64	$7.77	$31.08	12,822
2016-09-09	$7.75	$7.84	$7.57	$7.69	$30.76	16,950
2016-09-08	$7.57	$7.90	$7.50	$7.90	$31.60	29,747
2016-09-07	$6.88	$8.08	$6.88	$7.54	$30.16	75,458
2016-09-06	$6.52	$7.07	$6.52	$6.78	$27.12	47,882
2016-09-02	$6.38	$6.55	$6.38	$6.38	$25.52	1,655
2016-09-01	$6.46	$6.46	$6.28	$6.29	$25.16	4,659
2016-08-31	$6.36	$6.60	$6.36	$6.39	$25.56	6,774
2016-08-30	$6.18	$6.45	$6.18	$6.31	$25.24	5,269
2016-08-29	$6.47	$6.57	$5.94	$6.16	$24.64	19,808
2016-08-26	$6.19	$6.40	$6.18	$6.40	$25.60	4,239
2016-08-25	$6.02	$6.22	$5.97	$6.20	$24.80	20,751
2016-08-24	$5.99	$6.25	$5.92	$5.99	$23.96	4,982
2016-08-23	$6.03	$6.14	$5.89	$6.03	$24.12	52,244
2016-08-22	$5.83	$6.10	$5.82	$6.09	$24.36	3,330
2016-08-19	$6.11	$6.11	$5.78	$5.79	$23.16	2,287
2016-08-18	$6.32	$6.34	$6.11	$6.11	$24.44	4,297
2016-08-17	$6.25	$6.43	$6.06	$6.30	$25.20	3,536
2016-08-16	$5.83	$6.25	$5.83	$6.12	$24.48	7,271
2016-08-15	$5.85	$6.00	$5.76	$5.78	$23.12	2,921
2016-08-12	$5.95	$5.95	$5.60	$5.76	$23.04	3,811
2016-08-11	$5.54	$5.90	$5.45	$5.89	$23.56	19,649
2016-08-10	$5.38	$5.60	$5.26	$5.46	$21.84	2,944
2016-08-09	$5.40	$5.57	$5.25	$5.40	$21.60	7,950
2016-08-08	$5.08	$5.48	$5.05	$5.40	$21.60	15,152
2016-08-05	$5.00	$5.16	$4.97	$5.03	$20.12	6,289
2016-08-04	$4.78	$5.09	$4.78	$5.00	$20.00	10,354
2016-08-03	$4.78	$4.88	$4.71	$4.83	$19.32	3,606
2016-08-02	$4.71	$4.87	$4.71	$4.81	$19.24	3,379
2016-08-01	$4.83	$4.86	$4.72	$4.76	$19.04	8,654
2016-07-29	$4.77	$4.84	$4.62	$4.68	$18.72	5,474
2016-07-28	$4.70	$4.85	$4.60	$4.78	$19.12	2,815
2016-07-27	$4.60	$4.85	$4.59	$4.66	$18.64	6,224
2016-07-26	$4.57	$4.85	$4.55	$4.55	$18.20	2,589
2016-07-25	$4.64	$4.85	$4.50	$4.62	$18.48	1,959
2016-07-22	$4.70	$4.86	$4.60	$4.66	$18.64	1,754
2016-07-21	$4.39	$4.74	$4.39	$4.74	$18.96	2,499
2016-07-20	$4.47	$4.69	$4.45	$4.56	$18.22	7,469
2016-07-19	$4.59	$4.70	$4.27	$4.42	$17.68	2,627
2016-07-18	$4.66	$4.66	$4.50	$4.50	$18.00	2,177
2016-07-15	$4.71	$4.75	$4.50	$4.66	$18.64	8,111
2016-07-14	$4.55	$4.68	$4.41	$4.48	$17.92	6,931
2016-07-13	$4.74	$4.96	$4.41	$4.47	$17.88	10,409
2016-07-12	$4.72	$4.93	$4.71	$4.79	$19.16	3,642
2016-07-11	$4.64	$5.03	$4.64	$4.73	$18.92	9,913
2016-07-08	$4.83	$4.83	$4.37	$4.62	$18.48	3,433
2016-07-07	$4.54	$4.55	$4.30	$4.47	$17.88	4,328
2016-07-06	$4.60	$4.82	$4.21	$4.38	$17.52	6,934
2016-07-05	$4.70	$4.78	$4.42	$4.65	$18.60	10,202
2016-07-01	$4.58	$4.80	$4.58	$4.75	$19.00	5,928
2016-06-30	$4.50	$4.71	$4.43	$4.60	$18.40	27,624
2016-06-29	$4.54	$4.67	$4.19	$4.49	$17.96	11,661
2016-06-28	$4.19	$4.58	$4.18	$4.48	$17.92	8,018
2016-06-27	$4.30	$4.60	$4.04	$4.13	$16.52	12,053
2016-06-24	$4.06	$4.45	$4.06	$4.36	$17.44	108,069
2016-06-23	$4.18	$4.39	$4.01	$4.27	$17.08	8,196
2016-06-22	$3.95	$4.35	$3.85	$4.17	$16.68	18,594
2016-06-21	$3.91	$3.99	$3.84	$3.94	$15.76	11,570
2016-06-20	$3.94	$4.21	$3.94	$3.99	$15.96	10,983
2016-06-17	$3.95	$4.27	$3.92	$3.98	$15.92	12,149
2016-06-16	$3.94	$3.97	$3.79	$3.93	$15.72	10,813
2016-06-15	$4.06	$4.16	$3.81	$4.03	$16.12	119,960
2016-06-14	$4.20	$4.53	$4.08	$4.13	$16.52	8,291
2016-06-13	$4.45	$4.56	$4.20	$4.22	$16.88	14,883
2016-06-10	$4.36	$4.62	$4.23	$4.41	$17.64	6,555
2016-06-09	$4.60	$4.69	$4.34	$4.44	$17.76	10,317
2016-06-08	$4.88	$4.88	$4.60	$4.60	$18.40	5,067
2016-06-07	$5.02	$5.24	$4.66	$4.85	$19.40	13,138
2016-06-06	$4.99	$5.22	$4.86	$5.05	$20.20	7,461
2016-06-03	$5.05	$5.05	$4.70	$4.90	$19.60	3,663
2016-06-02	$4.96	$5.25	$4.96	$5.15	$20.60	7,260
2016-06-01	$4.99	$5.20	$4.96	$5.14	$20.56	11,646
2016-05-31	$4.80	$5.24	$4.80	$4.99	$19.96	13,879
2016-05-27	$4.64	$4.97	$4.41	$4.78	$19.12	5,359
2016-05-26	$5.04	$5.04	$4.61	$4.67	$18.68	7,732
2016-05-25	$4.60	$5.09	$4.60	$5.02	$20.08	33,041
2016-05-24	$4.36	$4.65	$4.36	$4.61	$18.44	5,017
2016-05-23	$4.37	$4.61	$4.37	$4.50	$18.00	6,526
2016-05-20	$4.26	$4.45	$4.09	$4.40	$17.60	4,540
2016-05-19	$4.32	$4.41	$4.05	$4.23	$16.92	15,515
2016-05-18	$4.24	$4.36	$4.22	$4.34	$17.36	10,123
2016-05-17	$4.37	$4.54	$4.19	$4.24	$16.96	6,131
2016-05-16	$4.18	$4.58	$4.18	$4.56	$18.24	4,351
2016-05-13	$3.92	$4.25	$3.90	$4.16	$16.64	5,799
2016-05-12	$4.00	$4.02	$3.88	$3.90	$15.60	12,584
2016-05-11	$4.19	$4.19	$4.00	$4.01	$16.04	5,082
2016-05-10	$4.21	$4.26	$4.00	$4.23	$16.92	5,486
2016-05-09	$4.47	$4.47	$4.12	$4.18	$16.72	10,129
2016-05-06	$4.42	$4.59	$4.40	$4.47	$17.88	12,585
2016-05-05	$4.45	$4.54	$4.15	$4.43	$17.72	14,653
2016-05-04	$4.48	$4.55	$4.39	$4.46	$17.84	12,504
2016-05-03	$4.17	$4.51	$4.09	$4.50	$18.00	8,435
2016-05-02	$4.20	$4.21	$4.04	$4.19	$16.76	6,587
2016-04-29	$4.38	$4.39	$4.20	$4.23	$16.92	3,724
2016-04-28	$4.37	$4.54	$4.35	$4.35	$17.40	4,126
2016-04-27	$4.45	$4.47	$4.30	$4.35	$17.40	6,607
2016-04-26	$4.76	$4.78	$4.38	$4.48	$17.92	6,950
2016-04-25	$4.66	$4.86	$4.65	$4.79	$19.16	7,207
2016-04-22	$4.62	$4.81	$4.50	$4.73	$18.92	6,818
2016-04-21	$4.43	$4.66	$4.43	$4.62	$18.48	7,886
2016-04-20	$4.61	$4.66	$4.40	$4.51	$18.04	5,235
2016-04-19	$4.77	$4.77	$4.50	$4.58	$18.32	16,014
2016-04-18	$4.70	$4.77	$4.57	$4.68	$18.72	12,959
2016-04-15	$4.64	$4.74	$4.50	$4.62	$18.48	2,996
2016-04-14	$4.66	$4.82	$4.48	$4.67	$18.68	5,685
2016-04-13	$4.32	$4.76	$4.32	$4.67	$18.68	10,333
2016-04-12	$4.15	$4.38	$4.04	$4.35	$17.40	4,812
2016-04-11	$4.34	$4.46	$4.15	$4.17	$16.68	4,672
2016-04-08	$4.69	$4.69	$4.21	$4.33	$17.32	4,687
2016-04-07	$4.46	$4.64	$4.17	$4.47	$17.88	40,744
2016-04-06	$4.14	$4.55	$4.05	$4.48	$17.92	18,750
2016-04-05	$4.31	$4.36	$4.09	$4.14	$16.56	14,605
2016-04-04	$4.27	$4.53	$4.27	$4.31	$17.24	14,277
2016-04-01	$4.14	$4.53	$4.01	$4.35	$17.40	15,251
2016-03-31	$3.94	$4.34	$3.70	$4.17	$16.68	9,966
2016-03-30	$4.04	$4.04	$3.79	$3.93	$15.72	10,910
2016-03-29	$4.04	$4.04	$3.68	$4.00	$16.00	20,763
2016-03-28	$4.26	$4.58	$4.03	$4.03	$16.12	5,104
2016-03-24	$4.06	$4.45	$4.06	$4.22	$16.88	9,043
2016-03-23	$4.36	$4.81	$4.05	$4.07	$16.28	10,291
2016-03-22	$4.36	$4.47	$4.26	$4.32	$17.28	9,560
2016-03-21	$4.49	$4.74	$4.36	$4.40	$17.60	8,395
2016-03-18	$4.56	$4.78	$4.37	$4.52	$18.08	17,207
2016-03-17	$4.45	$4.61	$4.36	$4.52	$18.08	9,009
2016-03-16	$4.83	$4.83	$4.43	$4.49	$17.96	6,706
2016-03-15	$4.83	$4.90	$4.59	$4.61	$18.44	5,726
2016-03-14	$4.83	$5.04	$4.74	$4.78	$19.12	9,978
2016-03-11	$4.95	$5.00	$4.80	$4.88	$19.52	10,944
2016-03-10	$4.94	$5.00	$4.72	$4.81	$19.24	9,139
2016-03-09	$5.11	$5.11	$4.73	$4.93	$19.72	14,854
2016-03-08	$5.51	$5.57	$5.00	$5.16	$20.64	29,553
2016-03-07	$5.11	$5.66	$5.11	$5.65	$22.60	22,315
2016-03-04	$4.86	$5.18	$4.74	$5.11	$20.44	35,911
2016-03-03	$4.79	$4.90	$4.55	$4.83	$19.32	9,195
2016-03-02	$4.63	$5.05	$4.56	$4.80	$19.20	27,067
2016-03-01	$4.55	$4.78	$4.45	$4.69	$18.76	13,306
2016-02-29	$4.66	$4.67	$4.37	$4.53	$18.12	12,049
2016-02-26	$4.42	$4.81	$4.42	$4.63	$18.52	39,864
2016-02-25	$4.69	$4.69	$4.36	$4.43	$17.72	6,180
2016-02-24	$4.45	$4.58	$4.36	$4.52	$18.08	6,933
2016-02-23	$4.70	$4.75	$4.39	$4.50	$18.00	11,148
2016-02-22	$4.87	$4.87	$4.55	$4.69	$18.76	14,830
2016-02-19	$4.94	$4.96	$4.64	$4.75	$19.00	17,146
2016-02-18	$4.73	$4.89	$4.73	$4.79	$19.16	16,181
2016-02-17	$5.06	$5.06	$4.58	$4.79	$19.16	57,794
2016-02-16	$4.79	$5.25	$4.54	$4.92	$19.68	6,014
2016-02-12	$4.52	$4.95	$4.20	$4.72	$18.88	21,866
2016-02-11	$4.60	$4.72	$4.36	$4.48	$17.92	9,329
2016-02-10	$4.52	$4.89	$4.52	$4.65	$18.60	10,730
2016-02-09	$4.37	$4.75	$4.36	$4.47	$17.88	11,440
2016-02-08	$4.82	$4.91	$4.25	$4.43	$17.72	25,631
2016-02-05	$5.07	$5.16	$4.79	$4.86	$19.44	23,072
2016-02-04	$4.73	$5.14	$4.73	$5.05	$20.20	3,837
2016-02-03	$5.06	$5.10	$4.63	$5.02	$20.08	9,735
2016-02-02	$4.81	$5.02	$4.66	$5.00	$20.00	25,344
2016-02-01	$4.70	$4.99	$4.57	$4.85	$19.40	21,694
2016-01-29	$4.63	$4.97	$4.56	$4.69	$18.76	22,708
2016-01-28	$5.15	$5.40	$4.60	$4.66	$18.64	20,594
2016-01-27	$5.41	$5.48	$5.10	$5.15	$20.60	8,063
2016-01-26	$5.21	$5.45	$5.16	$5.45	$21.80	24,116
2016-01-25	$5.64	$5.85	$5.18	$5.42	$21.68	22,579
2016-01-22	$5.70	$5.91	$5.44	$5.66	$22.64	11,129
2016-01-21	$5.51	$5.90	$5.51	$5.63	$22.52	8,159
2016-01-20	$5.30	$5.90	$5.12	$5.60	$22.40	15,650
2016-01-19	$5.92	$5.92	$4.87	$5.35	$21.40	49,405
2016-01-15	$4.86	$6.12	$4.15	$5.75	$23.00	63,920
2016-01-14	$5.06	$5.07	$4.52	$4.98	$19.92	107,563
2016-01-13	$5.89	$5.89	$4.93	$5.06	$20.24	39,655
2016-01-12	$6.62	$6.62	$5.67	$5.91	$23.64	31,897
2016-01-11	$6.68	$6.70	$6.23	$6.34	$25.36	21,451
2016-01-08	$6.75	$6.92	$6.61	$6.65	$26.60	22,565
2016-01-07	$6.75	$6.83	$6.47	$6.75	$27.00	28,809
2016-01-06	$7.40	$7.40	$6.65	$6.87	$27.48	13,763
2016-01-05	$7.32	$7.33	$7.05	$7.13	$28.52	26,967
2016-01-04	$7.68	$7.68	$7.01	$7.29	$29.16	21,623
2015-12-31	$8.12	$8.17	$7.43	$7.74	$30.96	19,784
2015-12-30	$8.50	$8.50	$8.08	$8.13	$32.52	19,324
2015-12-29	$8.21	$8.50	$8.00	$8.46	$33.84	32,168
2015-12-28	$8.47	$8.62	$7.96	$8.12	$32.48	18,032
2015-12-24	$8.77	$9.01	$8.42	$8.50	$34.00	9,970
2015-12-23	$8.78	$8.89	$8.53	$8.76	$35.04	11,799
2015-12-22	$9.11	$9.46	$8.67	$8.81	$35.24	13,895
2015-12-21	$8.48	$9.06	$8.41	$9.00	$36.00	21,327
2015-12-18	$8.04	$8.53	$7.90	$8.47	$33.88	29,303
2015-12-17	$7.89	$8.11	$7.50	$8.04	$32.16	8,739
2015-12-16	$7.25	$8.01	$7.05	$7.82	$31.28	17,712
2015-12-15	$7.93	$7.96	$7.56	$7.88	$31.52	30,750
2015-12-14	$7.96	$8.09	$7.28	$7.92	$31.68	135,980
2015-12-11	$8.12	$8.18	$7.86	$7.96	$31.84	45,601
2015-12-10	$7.87	$8.20	$7.70	$7.93	$31.72	13,078
2015-12-09	$7.96	$8.17	$7.81	$7.94	$31.76	22,653
2015-12-08	$7.90	$8.09	$7.64	$8.06	$32.24	21,496
2015-12-07	$8.00	$8.16	$7.80	$8.02	$32.08	18,124
2015-12-04	$7.97	$8.16	$7.97	$8.02	$32.08	11,958
2015-12-03	$8.17	$8.27	$7.96	$8.00	$32.00	14,121
2015-12-02	$8.14	$8.54	$8.14	$8.16	$32.64	8,207
2015-12-01	$8.22	$8.39	$8.06	$8.10	$32.40	18,985
2015-11-30	$8.51	$8.64	$8.24	$8.30	$33.20	13,804
2015-11-27	$8.61	$8.69	$8.30	$8.47	$33.88	4,511
2015-11-25	$8.57	$8.78	$8.27	$8.59	$34.36	17,635
2015-11-24	$8.20	$9.00	$8.17	$8.60	$34.40	21,765
2015-11-23	$8.13	$8.52	$8.06	$8.29	$33.16	18,017
2015-11-20	$8.15	$8.49	$7.96	$8.13	$32.52	53,290
2015-11-19	$8.25	$8.60	$7.98	$8.09	$32.36	6,931
2015-11-18	$8.02	$8.30	$7.94	$8.25	$33.00	9,984
2015-11-17	$8.10	$8.21	$7.91	$8.01	$32.04	16,307
2015-11-16	$8.05	$8.13	$7.82	$8.04	$32.16	22,249
2015-11-13	$8.09	$8.17	$7.95	$8.01	$32.04	17,284
2015-11-12	$8.09	$8.26	$7.95	$8.12	$32.48	13,638
2015-11-11	$8.45	$8.69	$8.06	$8.10	$32.40	46,736
2015-11-10	$8.62	$8.85	$8.25	$8.33	$33.32	17,000
2015-11-09	$8.32	$8.90	$8.12	$8.67	$34.68	32,215
2015-11-06	$8.44	$8.82	$8.10	$8.40	$33.60	18,925
2015-11-05	$8.81	$9.18	$8.29	$8.45	$33.80	15,039
2015-11-04	$8.33	$8.75	$8.20	$8.74	$34.96	24,700
2015-11-03	$8.24	$9.11	$8.01	$8.26	$33.04	45,366
2015-11-02	$7.98	$8.41	$7.97	$8.28	$33.12	10,794
2015-10-30	$7.94	$8.14	$7.90	$8.02	$32.08	20,732
2015-10-29	$8.02	$8.27	$7.86	$7.99	$31.96	29,193
2015-10-28	$8.01	$8.34	$7.63	$8.25	$33.00	16,768
2015-10-27	$7.93	$8.12	$7.75	$8.02	$32.08	37,611
2015-10-26	$8.12	$8.17	$7.86	$8.01	$32.04	12,771
2015-10-23	$8.08	$8.25	$7.88	$8.13	$32.52	5,155
2015-10-22	$7.70	$8.01	$7.65	$7.99	$31.96	18,451
2015-10-21	$8.08	$8.53	$7.59	$7.77	$31.08	39,860
2015-10-20	$8.65	$8.65	$7.86	$7.99	$31.96	11,853
2015-10-19	$8.25	$8.64	$8.03	$8.31	$33.24	22,841
2015-10-16	$8.70	$8.83	$8.23	$8.30	$33.20	21,593
2015-10-15	$8.25	$8.69	$7.86	$8.62	$34.48	49,677
2015-10-14	$9.40	$9.40	$7.69	$8.09	$32.36	45,048
2015-10-13	$8.31	$8.67	$8.19	$8.53	$34.12	39,496
2015-10-12	$9.46	$9.46	$8.06	$8.39	$33.56	59,778
2015-10-09	$10.50	$10.50	$9.25	$9.37	$37.48	51,597
2015-10-08	$12.27	$12.72	$10.03	$10.05	$40.20	55,738
2015-10-07	$11.32	$12.08	$11.11	$11.40	$45.60	30,036
2015-10-06	$11.43	$11.60	$10.52	$11.35	$45.40	58,850
2015-10-05	$11.89	$12.00	$11.19	$11.44	$45.76	35,372
2015-10-02	$12.37	$12.73	$11.54	$11.77	$47.08	41,633
2015-10-01	$13.11	$13.62	$12.01	$12.47	$49.88	31,322
2015-09-30	$12.85	$13.75	$12.64	$12.97	$51.88	149,971
2015-09-29	$12.79	$13.77	$12.39	$12.76	$51.04	27,160
2015-09-28	$13.59	$13.81	$12.11	$12.74	$50.96	29,355
2015-09-25	$14.21	$15.10	$13.22	$13.68	$54.72	20,818
2015-09-24	$14.41	$14.91	$13.72	$14.03	$56.12	36,612
2015-09-23	$15.33	$16.08	$14.28	$14.48	$57.90	12,613
2015-09-22	$16.77	$17.44	$15.05	$15.25	$61.00	19,816
2015-09-21	$18.04	$18.48	$16.72	$17.02	$68.08	30,797
2015-09-18	$17.82	$18.14	$16.58	$17.36	$69.44	70,930
2015-09-17	$15.60	$18.59	$15.56	$18.01	$72.04	43,621
2015-09-16	$16.11	$16.56	$15.00	$15.62	$62.48	20,284
2015-09-15	$15.68	$16.20	$15.57	$16.03	$64.12	61,541
2015-09-14	$15.32	$16.15	$14.70	$15.72	$62.88	18,010
2015-09-11	$14.59	$15.93	$14.59	$15.28	$61.12	16,640
2015-09-10	$14.16	$14.90	$14.16	$14.70	$58.80	9,858
2015-09-09	$14.36	$15.03	$14.11	$14.36	$57.44	22,120
2015-09-08	$14.40	$14.77	$14.05	$14.37	$57.48	26,845
2015-09-04	$14.12	$14.41	$13.96	$14.38	$57.52	12,199
2015-09-03	$14.59	$14.71	$14.14	$14.32	$57.28	9,326
2015-09-02	$14.50	$14.67	$14.21	$14.43	$57.72	11,185
2015-09-01	$14.30	$14.66	$13.70	$14.42	$57.68	15,093
2015-08-31	$15.20	$18.21	$14.41	$14.54	$58.16	9,292
2015-08-28	$15.45	$15.79	$15.00	$15.21	$60.84	30,660
2015-08-27	$15.60	$15.89	$14.99	$15.45	$61.80	9,494
2015-08-26	$17.03	$17.03	$14.31	$15.40	$61.60	39,385
2015-08-25	$17.80	$18.54	$16.37	$16.41	$65.64	7,788
2015-08-24	$19.65	$19.78	$17.40	$17.57	$70.28	23,733
2015-08-21	$18.51	$20.43	$18.49	$20.16	$80.64	24,709
2015-08-20	$18.37	$18.99	$17.62	$18.65	$74.60	23,349
2015-08-19	$18.15	$18.84	$17.37	$18.54	$74.16	21,718
2015-08-18	$18.09	$18.65	$17.08	$18.26	$73.04	5,769
2015-08-17	$17.28	$18.81	$16.51	$18.17	$72.68	7,674
2015-08-14	$17.01	$17.26	$16.12	$17.24	$68.96	55,617
2015-08-13	$17.30	$17.63	$16.65	$16.83	$67.32	17,132
2015-08-12	$17.79	$17.80	$17.25	$17.32	$69.28	9,620
2015-08-11	$17.50	$17.87	$17.16	$17.87	$71.48	15,120

Novellus Systems Inc (NVLS) News Headlines

Recent Novellus Systems Inc (NVLS) News

Similar Companies to Novellus Systems Inc (NVLS) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Novellus Systems Inc (NVLS) Exchange: NASDAQ