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

Nve Corp (NQ: NVEC )

77.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 28, 2004 17.56 18.18 17.07 17.71 591,293 +0.42(+2.44%)
May 27, 2004 18.10 18.42 17.01 17.29 874,936 -0.51(-2.84%)
May 26, 2004 17.60 18.56 16.95 17.80 1,785,261 +0.08(+0.48%)
May 25, 2004 15.91 17.71 15.53 17.71 2,271,989 +1.92(+12.14%)
May 24, 2004 16.27 16.27 15.50 15.80 544,879 +0.22(+1.45%)
May 21, 2004 16.08 16.08 15.24 15.57 522,294 +0.17(+1.13%)
May 20, 2004 16.00 16.17 15.24 15.40 710,796 -0.22(-1.44%)
May 19, 2004 16.24 17.09 15.32 15.62 1,304,224 +0.04(+0.29%)
May 18, 2004 15.85 16.00 15.55 15.58 584,002 +0.07(+0.47%)
May 17, 2004 16.12 16.14 15.36 15.50 1,017,202 -1.08(-6.51%)
May 14, 2004 17.72 17.72 16.33 16.58 851,640 -0.91(-5.18%)
May 13, 2004 16.37 18.11 16.24 17.49 1,643,173 +0.71(+4.26%)
May 12, 2004 16.09 17.03 14.97 16.77 1,650,286 +0.83(+5.22%)
May 11, 2004 16.08 16.52 15.69 15.94 848,083 +0.42(+2.72%)
May 10, 2004 16.59 16.71 15.28 15.52 1,320,940 -1.15(-6.91%)
May 07, 2004 17.21 17.54 16.60 16.67 847,728 -0.37(-2.15%)
May 06, 2004 17.88 18.14 16.93 17.04 918,505 -1.00(-5.52%)
May 05, 2004 17.58 18.67 17.43 18.03 1,437,954 +0.64(+3.69%)
May 04, 2004 18.51 18.70 16.44 17.39 3,181,069 -1.15(-6.19%)
May 03, 2004 20.72 21.01 18.05 18.54 1,996,526 -1.77(-8.72%)
Apr 30, 2004 21.62 21.62 19.86 20.31 969,009 -1.00(-4.67%)
Apr 29, 2004 22.06 22.92 20.56 21.31 2,481,476 +0.71(+3.44%)
Apr 28, 2004 21.47 22.12 20.43 20.60 1,222,421 -1.25(-5.71%)
Apr 27, 2004 23.30 23.48 21.13 21.85 1,222,243 -1.17(-5.08%)
Apr 26, 2004 23.90 24.46 22.88 23.02 552,881 -0.83(-3.47%)
Apr 23, 2004 23.21 24.67 23.07 23.84 918,683 +0.63(+2.71%)
Apr 22, 2004 23.59 24.17 22.94 23.21 625,437 -0.12(-0.51%)
Apr 21, 2004 23.90 23.90 22.78 23.33 681,098 -0.01(-0.02%)
Apr 20, 2004 25.21 25.29 23.16 23.34 1,018,980 -0.61(-2.56%)
Apr 19, 2004 23.17 24.38 22.87 23.95 1,124,791 +0.54(+2.31%)
Apr 16, 2004 25.12 25.14 23.08 23.41 1,875,956 -2.39(-9.26%)
Apr 15, 2004 26.86 26.95 25.42 25.80 840,614 -0.64(-2.40%)
Apr 14, 2004 26.59 27.50 25.73 26.43 1,276,126 +0.15(+0.56%)
Apr 13, 2004 28.36 28.63 25.61 26.29 1,295,510 -1.72(-6.14%)
Apr 12, 2004 28.96 29.63 26.87 28.01 1,317,028 -0.89(-3.07%)
Apr 08, 2004 30.20 30.37 28.45 28.90 928,641 -0.60(-2.02%)
Apr 07, 2004 29.47 30.76 29.38 29.49 1,141,685 -0.08(-0.29%)
Apr 06, 2004 28.96 30.84 28.68 29.58 1,739,025 +0.56(+1.94%)
Apr 05, 2004 29.07 29.51 28.45 29.02 731,959 +0.17(+0.58%)
Apr 02, 2004 29.51 30.25 28.68 28.85 2,103,759 +0.26(+0.92%)
Apr 01, 2004 26.99 29.57 26.67 28.58 3,901,469 +1.77(+6.61%)
Mar 31, 2004 27.05 27.78 26.20 26.81 1,300,312 -0.18(-0.67%)
Mar 30, 2004 27.05 27.95 26.71 26.99 1,276,838 +0.00(+0.00%)
Mar 29, 2004 26.52 28.89 26.49 26.99 2,948,464 +0.70(+2.67%)
Mar 26, 2004 26.41 27.16 26.15 26.29 837,769 +0.03(+0.13%)
Mar 25, 2004 26.51 27.43 25.87 26.25 2,390,070 +0.22(+0.86%)
Mar 24, 2004 26.21 26.57 25.61 26.03 1,063,083 -0.10(-0.37%)
Mar 23, 2004 26.71 27.51 25.52 26.13 3,459,911 +0.02(+0.06%)
Mar 22, 2004 25.95 29.35 25.40 26.11 11,424,501 -0.71(-2.66%)
Mar 19, 2004 23.39 27.30 22.24 26.82 6,520,944 +3.54(+15.22%)
Mar 18, 2004 24.01 24.96 23.11 23.28 3,186,404 -2.45(-9.51%)
Mar 17, 2004 24.07 26.34 23.67 25.73 4,776,406 +2.77(+12.05%)
Mar 16, 2004 21.41 23.07 20.53 22.96 1,875,422 +2.04(+9.76%)
Mar 15, 2004 21.26 22.03 20.45 20.92 738,538 -0.70(-3.25%)
Mar 12, 2004 22.63 22.63 21.45 21.62 604,453 -0.01(-0.05%)
Mar 11, 2004 21.91 22.92 21.42 21.63 1,077,132 -0.11(-0.52%)
Mar 10, 2004 21.43 23.14 21.20 21.75 1,775,658 +0.55(+2.57%)
Mar 09, 2004 22.02 22.49 20.43 21.20 872,624 -0.67(-3.08%)
Mar 08, 2004 23.00 23.02 21.80 21.87 595,205 -0.61(-2.70%)
Mar 05, 2004 22.77 23.25 22.23 22.48 781,040 -0.64(-2.75%)
Mar 04, 2004 22.63 23.79 22.63 23.12 563,018 +0.30(+1.31%)
Mar 03, 2004 22.61 23.10 22.29 22.82 553,059 -0.15(-0.66%)
Mar 02, 2004 24.52 24.64 22.84 22.97 901,611 -1.38(-5.66%)
Mar 01, 2004 24.60 24.84 23.73 24.35 726,268 +0.29(+1.19%)
Feb 27, 2004 24.53 25.16 23.73 24.06 1,001,019 +0.08(+0.33%)
Feb 26, 2004 25.32 25.50 23.30 23.98 1,541,630 -1.34(-5.29%)
Feb 25, 2004 24.46 26.57 23.90 25.32 3,252,380 +0.81(+3.30%)
Feb 24, 2004 20.80 24.67 20.58 24.51 3,584,572 +3.24(+15.23%)
Feb 23, 2004 23.04 23.04 21.14 21.27 1,054,369 -1.14(-5.09%)
Feb 20, 2004 23.28 23.76 22.21 22.41 1,197,880 -1.24(-5.25%)
Feb 19, 2004 24.46 25.37 23.22 23.66 1,232,735 -0.53(-2.19%)
Feb 18, 2004 24.70 25.00 24.06 24.19 655,668 -0.24(-0.97%)
Feb 17, 2004 24.55 25.06 24.05 24.42 791,532 +0.41(+1.71%)
Feb 13, 2004 23.06 24.91 22.97 24.01 1,080,866 -0.11(-0.47%)
Feb 12, 2004 26.28 26.71 23.90 24.12 2,033,871 -2.14(-8.14%)
Feb 11, 2004 26.09 26.96 25.79 26.26 1,025,027 +0.11(+0.41%)
Feb 10, 2004 27.36 27.75 25.36 26.15 1,345,481 -1.18(-4.30%)
Feb 09, 2004 28.11 28.11 27.27 27.33 771,260 +0.19(+0.68%)
Feb 06, 2004 26.62 28.06 25.56 27.14 2,409,987 +1.16(+4.48%)
Feb 05, 2004 30.37 31.18 25.73 25.98 3,842,251 -4.26(-14.08%)
Feb 04, 2004 30.87 31.91 30.14 30.24 831,011 -1.34(-4.24%)
Feb 03, 2004 31.41 32.25 30.98 31.57 694,969 +0.60(+1.92%)
Feb 02, 2004 32.22 33.21 30.32 30.98 916,015 -0.52(-1.66%)
Jan 30, 2004 31.12 32.67 30.43 31.50 782,107 +0.12(+0.39%)
Jan 29, 2004 31.49 32.05 29.41 31.38 1,943,354 -0.67(-2.11%)
Jan 28, 2004 34.30 34.72 31.24 32.05 1,522,247 -1.88(-5.54%)
Jan 27, 2004 34.26 35.88 32.93 33.93 1,627,701 -0.19(-0.56%)
Jan 26, 2004 32.43 34.21 31.63 34.12 2,487,167 +3.42(+11.16%)
Jan 23, 2004 32.53 33.06 29.55 30.70 2,750,181 -2.34(-7.08%)
Jan 22, 2004 34.50 35.48 32.66 33.04 1,240,382 -1.51(-4.38%)
Jan 21, 2004 36.27 36.27 34.06 34.55 1,742,226 -2.46(-6.64%)
Jan 20, 2004 38.46 39.19 36.69 37.01 1,151,110 -0.56(-1.48%)
Jan 16, 2004 36.55 38.49 35.60 37.56 1,446,846 +1.69(+4.70%)
Jan 15, 2004 34.81 36.66 34.31 35.88 1,508,401 +0.88(+2.51%)
Jan 14, 2004 35.83 36.41 33.98 35.00 1,809,139 +0.14(+0.40%)
Jan 13, 2004 30.85 35.08 30.71 34.86 3,358,424 +4.21(+13.72%)
Jan 12, 2004 30.37 30.90 29.60 30.65 505,786 +0.70(+2.35%)
Jan 09, 2004 29.48 31.43 29.24 29.95 880,381 -0.46(-1.50%)
Jan 08, 2004 31.20 31.63 29.85 30.41 544,631 -0.55(-1.78%)
Jan 07, 2004 31.93 32.20 30.42 30.96 697,601 -0.96(-3.00%)
Jan 06, 2004 30.41 32.25 30.16 31.91 1,036,764 +1.43(+4.70%)
Jan 05, 2004 29.96 30.82 29.41 30.48 706,351 +1.37(+4.69%)
Jan 02, 2004 29.16 29.90 28.82 29.11 465,743 +0.26(+0.92%)
Dec 31, 2003 29.66 30.01 28.26 28.85 631,305 -0.67(-2.27%)
Dec 30, 2003 30.31 31.41 29.27 29.52 972,554 -0.74(-2.44%)
Dec 29, 2003 28.04 30.35 28.04 30.25 948,351 +2.10(+7.47%)
Dec 26, 2003 28.45 28.80 27.69 28.15 176,968 +0.12(+0.42%)
Dec 24, 2003 27.89 29.10 27.78 28.03 296,057 -0.51(-1.77%)
Dec 23, 2003 27.72 28.86 27.13 28.54 453,757 +0.84(+3.05%)
Dec 22, 2003 27.78 28.67 27.56 27.69 467,216 -0.40(-1.44%)
Dec 19, 2003 27.84 29.12 26.91 28.10 1,252,055 +0.54(+1.96%)
Dec 18, 2003 27.48 28.32 26.77 27.56 1,036,593 +0.35(+1.30%)
Dec 17, 2003 26.77 28.78 26.04 27.21 1,262,620 +0.07(+0.27%)
Dec 16, 2003 27.29 27.84 24.92 27.13 1,813,588 -0.17(-0.62%)
Dec 15, 2003 30.31 30.53 27.16 27.30 1,312,394 -1.73(-5.95%)
Dec 12, 2003 28.73 29.80 27.95 29.03 1,021,257 +0.63(+2.22%)
Dec 11, 2003 26.82 28.60 26.26 28.40 1,609,029 +1.86(+6.99%)
Dec 10, 2003 28.45 28.67 25.53 26.54 2,549,760 -2.15(-7.51%)
Dec 09, 2003 30.28 30.69 28.12 28.70 1,408,871 -1.45(-4.81%)
Dec 08, 2003 30.55 31.72 29.61 30.15 937,908 -0.84(-2.70%)
Dec 05, 2003 31.66 32.35 30.55 30.98 968,373 -0.67(-2.13%)
Dec 04, 2003 30.25 31.87 29.59 31.66 1,369,506 +0.92(+3.00%)
Dec 03, 2003 32.42 33.18 29.34 30.74 1,988,864 -0.58(-1.85%)
Dec 02, 2003 33.06 33.93 31.12 31.32 1,728,659 -1.95(-5.85%)
Dec 01, 2003 31.19 33.45 30.87 33.26 1,788,076 +2.47(+8.04%)
Nov 28, 2003 30.08 30.92 29.39 30.79 484,785 +0.93(+3.11%)
Nov 26, 2003 30.82 30.84 29.30 29.86 1,216,142 -0.51(-1.67%)
Nov 25, 2003 27.00 30.52 26.77 30.37 2,732,625 +3.04(+11.11%)
Nov 24, 2003 28.12 28.18 26.77 27.33 912,880 -0.20(-0.74%)
Nov 21, 2003 26.12 28.12 26.67 27.53 1,483,938 +1.41(+5.40%)
Nov 20, 2003 27.53 27.82 25.68 26.12 1,693,014 -1.47(-5.32%)
Nov 19, 2003 26.63 28.73 26.62 27.59 3,837,042 +1.05(+3.94%)
Nov 18, 2003 24.07 26.96 23.79 26.54 3,573,064 +2.73(+11.45%)
Nov 17, 2003 24.74 24.88 23.45 23.81 964,565 -0.37(-1.51%)
Nov 14, 2003 24.67 25.27 23.40 24.18 2,586,209 +1.50(+6.62%)
Nov 13, 2003 21.76 23.00 21.37 22.68 721,904 +0.80(+3.67%)
Nov 12, 2003 21.26 22.35 21.09 21.87 702,581 +0.68(+3.21%)
Nov 11, 2003 20.38 21.93 20.24 21.19 1,069,798 -0.24(-1.13%)
Nov 10, 2003 23.11 23.62 21.12 21.44 1,237,250 -1.86(-7.97%)
Nov 07, 2003 25.87 26.34 23.17 23.29 2,033,768 -1.57(-6.33%)
Nov 06, 2003 22.44 24.97 21.72 24.87 1,799,474 +2.60(+11.67%)
Nov 05, 2003 21.71 22.43 21.71 22.27 374,663 +0.11(+0.51%)
Nov 04, 2003 22.63 22.94 21.69 22.16 504,274 -0.34(-1.50%)
Nov 03, 2003 22.18 23.29 22.18 22.49 626,637 +0.77(+3.55%)
Oct 31, 2003 22.21 22.35 21.21 21.72 621,747 -0.38(-1.70%)
Oct 30, 2003 22.17 23.39 21.82 22.10 1,148,834 -0.07(-0.33%)
Oct 29, 2003 21.40 23.40 21.27 22.17 2,773,774 +0.93(+4.39%)
Oct 28, 2003 20.19 21.42 19.92 21.24 1,098,461 +1.42(+7.18%)
Oct 27, 2003 20.33 20.71 19.54 19.82 930,953 +0.67(+3.50%)
Oct 24, 2003 19.70 20.19 18.67 19.15 707,062 -0.78(-3.89%)
Oct 23, 2003 20.88 21.42 19.74 19.92 1,219,042 -1.56(-7.25%)
Oct 22, 2003 20.24 21.82 19.52 21.48 2,605,603 +1.98(+10.14%)
Oct 21, 2003 20.13 20.72 19.20 19.50 824,695 -0.43(-2.16%)
Oct 20, 2003 19.19 20.22 19.06 19.93 875,160 +0.69(+3.57%)
Oct 17, 2003 19.57 19.57 18.98 19.25 220,510 -0.21(-1.07%)
Oct 16, 2003 18.84 19.51 18.64 19.46 469,693 +0.62(+3.28%)
Oct 15, 2003 20.24 20.24 18.57 18.84 710,167 -0.82(-4.15%)
Oct 14, 2003 20.71 20.71 19.46 19.65 815,101 -1.05(-5.08%)
Oct 13, 2003 20.38 20.97 20.05 20.70 398,030 +0.85(+4.31%)
Oct 10, 2003 19.79 20.41 19.40 19.85 389,462 -0.11(-0.56%)
Oct 09, 2003 21.85 22.38 19.51 19.96 956,442 -1.57(-7.31%)
Oct 08, 2003 22.10 22.44 20.96 21.54 392,072 -0.31(-1.42%)
Oct 07, 2003 22.02 22.40 21.18 21.85 979,816 +0.07(+0.31%)
Oct 06, 2003 20.74 21.90 20.41 21.78 1,442,003 +1.84(+9.25%)
Oct 03, 2003 19.74 20.58 18.79 19.93 1,497,802 +1.94(+10.78%)
Oct 02, 2003 18.72 19.22 17.36 17.99 1,213,780 -0.91(-4.82%)
Oct 01, 2003 19.34 19.96 18.70 18.91 470,283 -0.29(-1.52%)
Sep 30, 2003 20.04 20.46 19.01 19.20 863,064 -1.00(-4.93%)
Sep 29, 2003 20.11 21.34 18.84 20.19 855,812 +0.35(+1.76%)
Sep 26, 2003 21.10 21.64 19.47 19.84 1,086,637 -1.24(-5.87%)
Sep 25, 2003 23.28 23.39 20.11 21.08 1,507,054 -1.38(-6.16%)
Sep 24, 2003 25.08 25.08 22.61 22.46 1,815,920 -1.33(-5.58%)
Sep 23, 2003 22.55 24.12 22.08 23.79 1,428,323 +1.65(+7.44%)
Sep 22, 2003 21.48 22.49 21.03 22.14 1,046,713 -0.46(-2.04%)
Sep 19, 2003 22.32 23.47 22.32 22.61 1,093,211 +0.01(+0.02%)
Sep 18, 2003 23.56 24.26 22.38 22.60 1,764,280 -0.74(-3.16%)
Sep 17, 2003 23.61 25.42 22.84 23.34 3,673,427 -0.45(-1.89%)
Sep 16, 2003 25.63 26.65 22.72 23.79 4,706,285 -0.96(-3.86%)
Sep 15, 2003 22.71 24.80 22.29 24.74 2,706,968 +3.09(+14.29%)
Sep 12, 2003 18.98 21.91 18.67 21.65 2,395,938 +3.06(+16.49%)
Sep 11, 2003 18.56 19.12 18.38 18.58 577,422 +0.24(+1.32%)
Sep 10, 2003 18.56 19.68 18.14 18.34 770,015 +0.38(+2.10%)
Sep 09, 2003 16.59 19.12 16.59 17.97 1,301,556 +0.89(+5.20%)
Sep 08, 2003 16.03 17.60 15.58 17.08 1,631,258 -1.06(-5.83%)
Sep 05, 2003 17.45 18.78 17.09 18.14 1,604,050 +0.70(+4.03%)
Sep 04, 2003 17.45 18.80 16.45 17.43 4,190,625 -0.65(-3.58%)
Sep 03, 2003 23.53 23.54 17.94 18.08 5,763,555 -4.53(-20.02%)
Sep 02, 2003 23.28 25.30 21.68 22.61 3,527,132 +1.01(+4.69%)
Aug 29, 2003 18.08 22.04 17.44 21.59 1,755,741 +4.16(+23.87%)
Aug 28, 2003 17.63 18.05 16.62 17.43 496,864 -0.51(-2.82%)
Aug 27, 2003 15.24 18.10 15.05 17.94 1,196,813 +3.04(+20.38%)
Aug 26, 2003 12.34 15.04 12.34 14.90 412,927 +2.36(+18.83%)
Aug 25, 2003 12.93 12.93 11.83 12.54 415,594 -0.33(-2.58%)
Aug 22, 2003 14.56 14.62 12.71 12.87 595,383 -0.75(-5.49%)
Aug 21, 2003 11.42 14.23 11.25 13.62 665,271 +2.25(+19.84%)
Aug 20, 2003 10.94 11.70 10.68 11.36 162,716 +0.51(+4.71%)
Aug 19, 2003 11.02 11.09 10.74 10.85 92,295 +0.14(+1.31%)
Aug 18, 2003 10.52 10.82 10.29 10.71 94,606 +0.35(+3.42%)
Aug 15, 2003 10.29 10.68 10.21 10.36 62,597 +0.24(+2.33%)
Aug 14, 2003 10.12 10.80 9.897 10.12 110,967 +0.11(+1.12%)
Aug 13, 2003 10.07 10.23 8.896 10.01 205,752 -0.09(-0.89%)
Aug 12, 2003 10.40 10.43 9.897 10.10 57,084 -0.30(-2.92%)
Aug 11, 2003 11.11 11.11 9.779 10.40 85,359 -0.67(-6.09%)
Aug 08, 2003 11.11 11.19 10.83 11.08 22,051 -0.03(-0.25%)
Aug 07, 2003 11.42 11.44 10.44 11.11 88,027 -0.14(-1.25%)
Aug 06, 2003 11.95 12.17 11.02 11.25 85,893 -1.15(-9.30%)
Aug 05, 2003 12.65 12.79 11.81 12.40 93,539 -0.19(-1.47%)
Aug 04, 2003 13.27 13.27 12.23 12.58 74,156 -0.69(-5.17%)
Aug 01, 2003 12.75 13.27 12.75 13.27 21,622 +0.52(+4.10%)
Jul 31, 2003 12.19 12.75 12.00 12.75 70,599 +0.56(+4.57%)
Jul 30, 2003 12.43 12.43 12.09 12.19 15,827 -0.07(-0.55%)
Jul 29, 2003 12.48 12.54 12.20 12.26 56,017 -0.11(-0.91%)
Jul 28, 2003 12.37 12.87 12.09 12.37 153,647 +0.04(+0.32%)
Jul 25, 2003 11.81 12.51 11.53 12.33 128,395 +0.08(+0.64%)
Jul 24, 2003 13.61 13.61 12.09 12.25 141,732 -1.61(-11.64%)
Jul 23, 2003 14.67 14.67 13.74 13.87 120,748 -0.95(-6.41%)
Jul 22, 2003 15.34 15.58 14.62 14.82 136,575 -0.67(-4.32%)
Jul 21, 2003 15.35 16.14 14.79 15.49 223,002 +1.51(+10.83%)
Jul 18, 2003 14.34 14.48 13.25 13.97 40,723 +0.53(+3.93%)
Jul 17, 2003 13.28 13.92 13.09 13.45 34,321 -0.61(-4.36%)
Jul 16, 2003 14.40 14.48 12.71 14.06 43,035 -0.37(-2.53%)
Jul 15, 2003 14.79 14.79 14.06 14.42 29,342 -0.20(-1.35%)
Jul 14, 2003 13.78 15.68 12.93 14.62 94,962 +0.90(+6.56%)
Jul 11, 2003 12.37 13.72 12.35 13.72 65,442 +1.68(+13.92%)
Jul 10, 2003 12.37 12.37 11.81 12.04 19,561 +0.18(+1.51%)
Jul 09, 2003 10.80 12.37 10.69 11.87 99,230 +1.29(+12.17%)
Jul 08, 2003 9.503 10.68 9.503 10.58 42,146 +0.36(+3.52%)
Jul 07, 2003 9.824 10.22 9.824 10.22 32,899 +0.24(+2.42%)
Jul 03, 2003 10.12 10.12 9.678 9.976 20,628 -0.30(-2.90%)
Jul 02, 2003 10.18 10.90 9.925 10.27 39,301 -0.41(-3.84%)
Jul 01, 2003 10.97 11.22 10.52 10.68 23,473 -0.31(-2.81%)
Jun 30, 2003 10.66 11.25 10.26 10.99 56,906 +0.70(+6.77%)
Jun 27, 2003 11.42 11.42 10.15 10.30 106,166 -1.06(-9.35%)
Jun 26, 2003 11.25 11.81 10.12 11.36 125,016 +0.21(+1.91%)
Jun 25, 2003 9.841 11.37 9.672 11.15 158,271 +1.42(+14.57%)
Jun 24, 2003 9.335 9.841 9.222 9.728 32,365 +0.46(+4.98%)
Jun 23, 2003 8.491 10.12 8.412 9.267 65,086 +1.23(+15.24%)
Jun 20, 2003 7.985 8.373 7.625 8.041 27,208 +0.14(+1.78%)
Jun 19, 2003 8.322 8.379 7.423 7.901 23,651 -0.59(-6.95%)
Jun 18, 2003 8.980 8.980 8.294 8.491 24,540 -0.08(-0.98%)
Jun 17, 2003 8.159 8.981 7.788 8.575 68,465 +0.57(+7.09%)
Jun 16, 2003 7.873 8.311 7.873 8.008 47,481 +0.66(+9.04%)
Jun 13, 2003 7.310 7.535 7.153 7.344 20,628 +0.20(+2.83%)
Jun 12, 2003 7.187 7.620 6.832 7.142 52,282 -0.03(-0.39%)
Jun 11, 2003 7.170 8.379 6.720 7.170 120,392 +0.42(+6.25%)
Jun 10, 2003 4.780 9.025 4.780 6.748 165,206 +2.02(+42.87%)
Jun 06, 2003 4.049 4.920 4.049 4.723 46,769 +0.70(+17.30%)
Jun 05, 2003 4.105 4.105 4.026 4.026 26,141 +0.00(+0.00%)
Jun 04, 2003 3.993 4.217 3.993 4.026 18,850 -0.15(-3.50%)
Jun 03, 2003 3.644 4.172 3.644 4.172 31,832 +0.25(+6.30%)
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.