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

Nve Corp (NQ: NVEC )

77.17 -2.02 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 72.52 73.99 70.49 73.81 52,127 +1.29(+1.79%)
Jun 27, 2024 72.70 72.70 71.72 72.52 11,079 +0.72(+1.00%)
Jun 26, 2024 72.16 72.16 70.74 71.80 14,891 -0.37(-0.51%)
Jun 25, 2024 70.59 72.24 70.17 72.16 15,955 +1.19(+1.67%)
Jun 24, 2024 70.95 72.11 70.89 70.98 13,942 +0.40(+0.56%)
Jun 21, 2024 69.80 71.08 69.38 70.58 79,849 +0.42(+0.61%)
Jun 20, 2024 70.86 71.58 69.77 70.16 29,840 -1.43(-2.00%)
Jun 18, 2024 72.16 72.16 70.35 71.59 28,467 -0.45(-0.63%)
Jun 17, 2024 73.76 75.01 71.43 72.04 21,421 -2.09(-2.81%)
Jun 14, 2024 75.09 75.09 73.80 74.13 9,973 -1.27(-1.69%)
Jun 13, 2024 77.94 77.94 74.27 75.40 11,793 -3.01(-3.84%)
Jun 12, 2024 77.07 78.63 76.73 78.42 16,612 +2.04(+2.67%)
Jun 11, 2024 75.07 76.60 74.73 76.38 11,355 +0.56(+0.74%)
Jun 10, 2024 75.30 75.87 74.52 75.82 12,134 -0.02(-0.03%)
Jun 07, 2024 76.16 76.16 74.61 75.84 8,091 -0.20(-0.26%)
Jun 06, 2024 75.52 76.32 75.52 76.04 9,760 -0.60(-0.79%)
Jun 05, 2024 75.54 77.21 74.54 76.64 22,222 +1.63(+2.17%)
Jun 04, 2024 75.17 76.60 74.62 75.01 22,839 -0.73(-0.97%)
Jun 03, 2024 77.38 77.38 75.74 75.74 12,199 -0.88(-1.15%)
May 31, 2024 75.87 77.08 74.46 76.62 27,244 +0.95(+1.25%)
May 30, 2024 75.17 75.92 74.86 75.67 12,518 +1.34(+1.81%)
May 29, 2024 74.73 75.79 73.51 74.33 14,473 -1.52(-2.01%)
May 28, 2024 76.34 77.08 75.85 75.85 14,546 -0.44(-0.58%)
May 24, 2024 75.74 76.29 75.35 76.29 11,726 +0.50(+0.67%)
May 23, 2024 77.06 77.06 75.07 75.79 14,418 -0.88(-1.15%)
May 22, 2024 76.31 76.74 75.96 76.67 13,015 +0.76(+1.00%)
May 21, 2024 75.36 76.39 75.35 75.91 9,252 +0.32(+0.42%)
May 20, 2024 75.72 76.02 75.44 75.59 10,522 -0.69(-0.91%)
May 17, 2024 76.45 76.45 74.95 76.28 18,170 +0.33(+0.43%)
May 16, 2024 76.88 76.88 75.26 75.96 12,541 -1.31(-1.70%)
May 15, 2024 76.58 77.62 76.58 77.27 13,139 +0.71(+0.93%)
May 14, 2024 75.39 76.56 74.39 76.56 11,348 +2.18(+2.94%)
May 13, 2024 75.11 75.39 74.12 74.38 19,414 -0.43(-0.58%)
May 10, 2024 76.49 77.77 74.42 74.81 19,702 -0.75(-0.99%)
May 09, 2024 74.75 75.76 74.63 75.56 18,221 +0.41(+0.55%)
May 08, 2024 75.11 75.50 74.70 75.15 11,138 -0.08(-0.10%)
May 07, 2024 74.72 75.73 74.55 75.23 23,763 +0.51(+0.68%)
May 06, 2024 71.81 75.25 71.81 74.72 32,756 +3.71(+5.22%)
May 03, 2024 77.81 79.45 69.86 71.02 56,002 -6.70(-8.62%)
May 02, 2024 79.08 79.08 73.45 77.72 26,451 -1.68(-2.11%)
May 01, 2024 79.02 80.22 76.39 79.40 15,576 -0.01(-0.01%)
Apr 30, 2024 79.71 80.37 78.07 79.41 19,202 -0.55(-0.68%)
Apr 29, 2024 79.01 79.95 79.01 79.95 10,709 +1.53(+1.95%)
Apr 26, 2024 77.11 79.07 77.11 78.42 15,191 +0.99(+1.29%)
Apr 25, 2024 79.09 79.09 76.38 77.42 10,082 -0.99(-1.26%)
Apr 24, 2024 76.90 78.87 76.58 78.41 11,077 +1.51(+1.97%)
Apr 23, 2024 76.19 78.24 76.19 76.90 10,460 +0.16(+0.20%)
Apr 22, 2024 75.88 77.34 75.88 76.74 11,619 +0.65(+0.86%)
Apr 19, 2024 77.83 79.08 74.44 76.09 16,628 -2.59(-3.30%)
Apr 18, 2024 80.97 80.97 78.28 78.68 17,814 -1.50(-1.87%)
Apr 17, 2024 83.36 83.36 79.66 80.19 16,903 -1.67(-2.04%)
Apr 16, 2024 79.81 83.98 79.65 81.85 16,095 +1.73(+2.15%)
Apr 15, 2024 81.07 81.07 79.81 80.13 11,532 -1.01(-1.25%)
Apr 12, 2024 81.99 83.05 81.13 81.14 17,420 -0.20(-0.25%)
Apr 11, 2024 81.03 81.55 80.21 81.35 11,876 -0.30(-0.37%)
Apr 10, 2024 81.11 82.10 79.02 81.65 20,499 -1.01(-1.23%)
Apr 09, 2024 82.22 82.68 81.97 82.66 8,432 +0.03(+0.04%)
Apr 08, 2024 82.47 84.25 81.36 82.63 9,847 -0.51(-0.61%)
Apr 05, 2024 82.98 84.26 82.44 83.14 10,153 -0.75(-0.90%)
Apr 04, 2024 85.47 85.47 83.29 83.89 9,598 +0.24(+0.29%)
Apr 03, 2024 83.98 85.26 82.72 83.65 12,014 -1.23(-1.45%)
Apr 02, 2024 85.62 85.62 82.65 84.88 26,139 -1.91(-2.20%)
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.