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

Nve Corp (NQ: NVEC )

76.81 +0.32 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2005 11.25 11.67 10.66 11.23 601,380 +0.10(+0.86%)
May 27, 2005 10.43 11.16 10.37 11.13 698,341 +1.16(+11.61%)
May 26, 2005 9.655 10.38 9.655 9.976 563,542 +0.39(+4.11%)
May 25, 2005 9.638 9.768 9.121 9.582 304,693 -0.17(-1.79%)
May 24, 2005 9.565 10.02 9.481 9.756 327,567 +0.28(+2.91%)
May 23, 2005 9.143 9.846 9.143 9.481 542,263 +0.32(+3.50%)
May 20, 2005 8.924 9.160 8.733 9.160 344,933 +0.23(+2.58%)
May 19, 2005 9.082 9.082 8.755 8.930 251,327 +0.04(+0.51%)
May 18, 2005 8.536 9.278 8.373 8.885 932,376 +0.44(+5.19%)
May 17, 2005 8.165 8.519 8.041 8.446 199,526 +0.17(+2.08%)
May 16, 2005 8.154 8.716 8.058 8.274 220,957 +0.12(+1.48%)
May 13, 2005 8.463 8.559 7.901 8.154 337,597 -0.30(-3.53%)
May 12, 2005 8.530 8.969 8.266 8.452 529,151 +0.02(+0.20%)
May 11, 2005 7.873 8.598 7.873 8.435 519,351 +0.48(+6.08%)
May 10, 2005 8.283 8.396 7.608 7.951 686,449 -0.47(-5.54%)
May 09, 2005 6.860 8.671 6.770 8.418 1,978,464 +1.65(+24.34%)
May 06, 2005 6.799 6.827 6.613 6.770 178,455 +0.06(+0.84%)
May 05, 2005 6.939 6.962 6.579 6.714 356,106 -0.15(-2.13%)
May 04, 2005 6.540 6.883 6.495 6.860 369,047 +0.30(+4.63%)
May 03, 2005 7.001 7.113 6.467 6.557 587,671 -0.36(-5.20%)
May 02, 2005 6.714 7.001 6.714 6.917 319,351 +0.17(+2.50%)
Apr 29, 2005 7.147 7.305 6.731 6.748 410,201 -0.37(-5.21%)
Apr 28, 2005 7.338 7.707 6.928 7.119 480,452 -0.38(-5.10%)
Apr 27, 2005 7.541 7.693 7.192 7.501 512,863 -0.07(-0.97%)
Apr 26, 2005 7.963 8.154 7.541 7.575 404,891 -0.42(-5.21%)
Apr 25, 2005 8.024 8.289 7.906 7.991 250,377 -0.03(-0.42%)
Apr 22, 2005 8.244 8.322 7.901 8.024 369,082 -0.29(-3.52%)
Apr 21, 2005 8.334 8.519 8.036 8.317 494,806 -0.03(-0.40%)
Apr 20, 2005 9.110 9.110 8.351 8.351 622,739 -1.23(-12.85%)
Apr 19, 2005 9.430 9.813 9.183 9.581 390,655 +0.38(+4.15%)
Apr 18, 2005 8.885 9.408 8.772 9.200 401,482 +0.27(+3.02%)
Apr 15, 2005 9.498 9.711 8.879 8.930 518,604 -0.67(-6.97%)
Apr 14, 2005 10.09 10.20 9.470 9.599 408,677 -0.19(-1.90%)
Apr 13, 2005 10.20 10.20 9.784 9.784 287,272 -0.25(-2.47%)
Apr 12, 2005 9.931 10.21 9.683 10.03 292,401 +0.00(+0.00%)
Apr 11, 2005 10.48 10.68 9.931 10.03 430,579 -0.44(-4.24%)
Apr 08, 2005 10.63 10.73 10.37 10.48 165,540 -0.01(-0.05%)
Apr 07, 2005 10.41 10.77 10.35 10.48 462,434 -0.01(-0.11%)
Apr 06, 2005 11.39 11.76 10.41 10.49 707,354 -0.95(-8.26%)
Apr 05, 2005 12.22 12.50 11.34 11.44 1,745,421 +0.39(+3.52%)
Apr 04, 2005 10.36 11.50 10.29 11.05 654,621 +0.61(+5.87%)
Apr 01, 2005 10.81 11.21 10.29 10.44 663,920 -0.26(-2.42%)
Mar 31, 2005 9.886 11.21 9.762 10.70 959,019 +0.81(+8.19%)
Mar 30, 2005 10.26 10.53 9.621 9.886 598,385 -0.41(-3.99%)
Mar 29, 2005 10.39 11.52 10.07 10.30 3,015,356 +0.78(+8.15%)
Mar 28, 2005 9.565 9.784 9.419 9.520 237,107 -0.04(-0.47%)
Mar 24, 2005 9.695 9.841 9.560 9.565 350,497 -0.13(-1.33%)
Mar 23, 2005 9.835 9.970 9.633 9.695 254,325 -0.23(-2.32%)
Mar 22, 2005 9.903 10.44 9.796 9.925 478,709 +0.05(+0.51%)
Mar 21, 2005 9.841 10.11 9.515 9.874 597,947 -0.07(-0.73%)
Mar 18, 2005 9.953 10.17 9.509 9.948 599,308 +0.00(+0.00%)
Mar 17, 2005 10.69 10.87 9.858 9.948 936,439 -0.78(-7.24%)
Mar 16, 2005 10.57 10.96 10.41 10.72 515,810 +0.05(+0.47%)
Mar 15, 2005 12.07 12.08 10.57 10.67 961,050 -1.33(-11.06%)
Mar 14, 2005 12.19 12.26 11.58 12.00 259,093 -0.21(-1.70%)
Mar 11, 2005 12.22 12.55 12.12 12.21 197,703 +0.07(+0.60%)
Mar 10, 2005 12.51 12.76 12.13 12.13 384,404 -0.46(-3.66%)
Mar 09, 2005 12.69 12.99 12.55 12.60 232,286 -0.12(-0.93%)
Mar 08, 2005 12.71 12.91 12.57 12.71 168,434 +0.13(+1.03%)
Mar 07, 2005 13.30 13.43 12.55 12.58 339,181 -0.60(-4.56%)
Mar 04, 2005 12.23 13.62 12.06 13.19 881,596 +1.07(+8.82%)
Mar 03, 2005 12.15 12.41 11.99 12.12 251,167 -0.07(-0.55%)
Mar 02, 2005 12.56 12.65 11.98 12.19 443,260 -0.35(-2.78%)
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.