Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nve Corp (NQ: NVEC )

77.48 -0.05 (-0.06%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.351 8.699 8.351 8.587 119,576 +0.21(+2.55%)
Sep 29, 2005 8.356 8.491 8.317 8.373 74,940 -0.07(-0.80%)
Sep 28, 2005 8.722 8.722 8.322 8.441 53,902 -0.06(-0.66%)
Sep 27, 2005 8.604 8.697 8.216 8.497 88,238 -0.06(-0.66%)
Sep 26, 2005 8.474 8.660 8.373 8.553 146,461 +0.05(+0.60%)
Sep 23, 2005 8.502 8.561 8.308 8.502 77,746 +0.06(+0.67%)
Sep 22, 2005 8.446 8.552 8.396 8.446 68,721 -0.03(-0.33%)
Sep 21, 2005 8.643 8.694 8.418 8.474 145,351 -0.17(-1.95%)
Sep 20, 2005 8.384 8.857 8.345 8.643 257,261 +0.27(+3.22%)
Sep 19, 2005 8.148 8.491 8.148 8.373 122,252 +0.21(+2.55%)
Sep 16, 2005 8.227 8.407 8.137 8.165 311,532 -0.13(-1.56%)
Sep 15, 2005 8.334 8.406 8.199 8.294 58,919 -0.07(-0.87%)
Sep 14, 2005 8.244 8.524 8.154 8.367 217,133 +0.12(+1.43%)
Sep 13, 2005 8.362 8.649 7.889 8.249 318,373 -0.19(-2.20%)
Sep 12, 2005 7.873 8.519 7.873 8.435 343,115 +0.64(+8.15%)
Sep 09, 2005 7.788 7.844 7.760 7.799 86,152 +0.01(+0.14%)
Sep 08, 2005 7.749 7.968 7.620 7.788 126,335 +0.04(+0.51%)
Sep 07, 2005 7.833 7.923 7.681 7.749 103,359 -0.08(-1.08%)
Sep 06, 2005 7.884 7.993 7.783 7.833 93,189 -0.02(-0.29%)
Sep 02, 2005 7.676 7.985 7.676 7.856 229,110 +0.15(+1.97%)
Sep 01, 2005 8.069 8.126 7.676 7.704 226,834 -0.41(-5.06%)
Aug 31, 2005 8.311 8.379 7.912 8.114 247,519 -0.18(-2.17%)
Aug 30, 2005 8.379 8.406 8.294 8.294 83,684 -0.11(-1.27%)
Aug 29, 2005 8.446 8.587 8.165 8.401 176,635 -0.03(-0.33%)
Aug 26, 2005 8.345 8.435 8.294 8.429 62,888 +0.10(+1.22%)
Aug 25, 2005 8.261 8.463 8.261 8.328 82,985 +0.03(+0.34%)
Aug 24, 2005 8.317 8.575 8.294 8.300 162,382 -0.05(-0.61%)
Aug 23, 2005 8.502 8.502 8.277 8.351 76,151 -0.15(-1.79%)
Aug 22, 2005 8.441 8.542 8.238 8.502 199,327 +0.08(+1.00%)
Aug 19, 2005 8.266 8.609 8.266 8.418 128,089 +0.17(+2.05%)
Aug 18, 2005 8.429 8.480 8.210 8.249 125,530 -0.22(-2.65%)
Aug 17, 2005 8.463 8.587 8.412 8.474 96,337 -0.01(-0.07%)
Aug 16, 2005 8.710 8.761 8.435 8.480 137,363 -0.19(-2.14%)
Aug 15, 2005 8.435 8.710 8.435 8.665 165,764 +0.24(+2.80%)
Aug 12, 2005 8.575 8.789 8.322 8.429 161,381 -0.15(-1.70%)
Aug 11, 2005 8.435 8.710 8.339 8.575 134,930 +0.05(+0.59%)
Aug 10, 2005 8.874 8.874 8.306 8.525 198,020 -0.03(-0.36%)
Aug 09, 2005 8.767 8.800 8.424 8.556 209,694 -0.09(-1.01%)
Aug 08, 2005 8.952 9.037 8.515 8.643 359,655 -0.33(-3.70%)
Aug 05, 2005 9.250 9.419 8.924 8.975 182,351 -0.25(-2.68%)
Aug 04, 2005 8.969 9.233 8.969 9.222 187,081 +0.22(+2.50%)
Aug 03, 2005 8.772 9.289 8.772 8.997 334,352 +0.01(+0.13%)
Aug 02, 2005 9.042 9.098 8.840 8.986 196,739 -0.06(-0.62%)
Aug 01, 2005 9.256 9.385 8.997 9.042 355,005 -0.12(-1.35%)
Jul 29, 2005 9.301 9.419 9.037 9.166 183,272 -0.14(-1.51%)
Jul 28, 2005 9.537 9.605 9.172 9.306 220,448 -0.12(-1.25%)
Jul 27, 2005 9.700 9.841 9.419 9.425 236,007 -0.28(-2.84%)
Jul 26, 2005 9.841 10.22 9.678 9.700 246,897 -0.14(-1.43%)
Jul 25, 2005 10.18 10.51 9.784 9.841 432,058 -0.36(-3.53%)
Jul 22, 2005 10.20 10.53 10.01 10.20 124,353 +0.03(+0.28%)
Jul 21, 2005 10.44 11.20 9.914 10.17 657,585 +0.37(+3.73%)
Jul 20, 2005 9.981 10.34 9.807 9.807 221,570 -0.28(-2.73%)
Jul 19, 2005 10.04 10.80 10.01 10.08 198,011 +0.07(+0.73%)
Jul 18, 2005 9.981 10.35 9.796 10.01 119,597 -0.05(-0.50%)
Jul 15, 2005 10.37 10.46 9.762 10.06 192,514 -0.30(-2.93%)
Jul 14, 2005 10.25 10.63 10.20 10.36 218,807 +0.18(+1.77%)
Jul 13, 2005 10.81 10.81 10.05 10.18 329,762 -0.50(-4.68%)
Jul 12, 2005 10.23 10.87 10.17 10.68 420,021 +0.54(+5.32%)
Jul 11, 2005 8.907 10.37 8.907 10.14 762,603 +1.25(+14.11%)
Jul 08, 2005 8.626 8.997 8.581 8.890 156,478 +0.28(+3.20%)
Jul 07, 2005 8.435 8.784 8.379 8.615 113,780 +0.06(+0.66%)
Jul 06, 2005 8.620 8.716 8.474 8.559 141,272 -0.06(-0.72%)
Jul 05, 2005 8.469 8.716 8.300 8.620 131,951 +0.06(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.