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

Nve Corp (NQ: NVEC )

77.53 +0.96 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2003 12.19 12.75 12.00 12.75 70,594 +0.56(+4.57%)
Jul 30, 2003 12.43 12.43 12.09 12.19 15,826 -0.07(-0.56%)
Jul 29, 2003 12.48 12.54 12.20 12.26 56,013 -0.11(-0.91%)
Jul 28, 2003 12.37 12.87 12.09 12.37 153,636 +0.04(+0.32%)
Jul 25, 2003 11.82 12.51 11.53 12.33 128,386 +0.08(+0.64%)
Jul 24, 2003 13.61 13.61 12.09 12.25 141,722 -1.61(-11.64%)
Jul 23, 2003 14.67 14.67 13.74 13.87 120,740 -0.95(-6.41%)
Jul 22, 2003 15.34 15.58 14.62 14.82 136,566 -0.67(-4.32%)
Jul 21, 2003 15.35 16.14 14.79 15.49 222,986 +1.51(+10.82%)
Jul 18, 2003 14.34 14.48 13.25 13.97 40,720 +0.53(+3.93%)
Jul 17, 2003 13.28 13.92 13.09 13.45 34,319 -0.61(-4.36%)
Jul 16, 2003 14.40 14.48 12.71 14.06 43,032 -0.37(-2.53%)
Jul 15, 2003 14.79 14.79 14.06 14.42 29,340 -0.20(-1.35%)
Jul 14, 2003 13.78 15.68 12.93 14.62 94,956 +0.90(+6.56%)
Jul 11, 2003 12.37 13.72 12.35 13.72 65,437 +1.68(+13.92%)
Jul 10, 2003 12.37 12.37 11.82 12.05 19,560 +0.18(+1.51%)
Jul 09, 2003 10.80 12.37 10.69 11.87 99,223 +1.29(+12.17%)
Jul 08, 2003 9.504 10.68 9.504 10.58 42,143 +0.36(+3.52%)
Jul 07, 2003 9.825 10.22 9.825 10.22 32,896 +0.24(+2.42%)
Jul 03, 2003 10.12 10.12 9.678 9.976 20,627 -0.30(-2.90%)
Jul 02, 2003 10.18 10.90 9.926 10.27 39,298 -0.41(-3.84%)
Jul 01, 2003 10.97 11.22 10.52 10.68 23,472 -0.31(-2.81%)
Jun 30, 2003 10.66 11.25 10.26 10.99 56,902 +0.70(+6.77%)
Jun 27, 2003 11.42 11.42 10.15 10.30 106,158 -1.06(-9.35%)
Jun 26, 2003 11.25 11.81 10.12 11.36 125,007 +0.21(+1.91%)
Jun 25, 2003 9.841 11.37 9.673 11.15 158,260 +1.42(+14.57%)
Jun 24, 2003 9.335 9.841 9.223 9.729 32,363 +0.46(+4.98%)
Jun 23, 2003 8.492 10.12 8.412 9.267 65,082 +1.23(+15.24%)
Jun 20, 2003 7.986 8.374 7.626 8.042 27,206 +0.14(+1.78%)
Jun 19, 2003 8.323 8.379 7.423 7.901 23,650 -0.59(-6.95%)
Jun 18, 2003 8.981 8.981 8.295 8.492 24,539 -0.08(-0.98%)
Jun 17, 2003 8.160 8.982 7.789 8.576 68,460 +0.57(+7.09%)
Jun 16, 2003 7.873 8.312 7.873 8.008 47,478 +0.66(+9.04%)
Jun 13, 2003 7.311 7.536 7.153 7.344 20,627 +0.20(+2.83%)
Jun 12, 2003 7.187 7.620 6.833 7.142 52,279 -0.03(-0.39%)
Jun 11, 2003 7.170 8.379 6.720 7.170 120,384 +0.42(+6.25%)
Jun 10, 2003 4.780 9.026 4.780 6.748 165,195 +2.03(+42.87%)
Jun 06, 2003 4.049 4.921 4.049 4.723 46,766 +0.70(+17.30%)
Jun 05, 2003 4.105 4.105 4.027 4.027 26,139 +0.00(+0.00%)
Jun 04, 2003 3.993 4.218 3.993 4.027 18,848 -0.15(-3.50%)
Jun 03, 2003 3.644 4.173 3.644 4.173 31,829 +0.25(+6.30%)
Jun 02, 2003 3.712 3.982 3.712 3.925 25,961 +0.27(+7.38%)
May 30, 2003 3.515 3.712 3.515 3.655 1,244 +0.14(+4.00%)
May 29, 2003 3.515 3.515 3.515 3.515 177 +0.08(+2.46%)
May 28, 2003 3.487 3.515 3.430 3.430 711 -0.03(-0.81%)
May 27, 2003 3.430 3.543 3.430 3.459 25,961 +0.06(+1.65%)
May 23, 2003 3.374 3.430 3.374 3.402 12,091 +0.11(+3.24%)
May 22, 2003 3.414 3.430 3.234 3.295 8,891 -0.08(-2.33%)
May 21, 2003 3.385 3.385 3.374 3.374 2,311 -0.06(-1.64%)
May 20, 2003 3.374 3.430 3.369 3.430 53,879 +0.06(+1.67%)
May 19, 2003 3.683 3.683 3.318 3.374 8,713 +0.00(+0.00%)
May 16, 2003 3.374 3.374 3.374 3.374 1,244 +0.00(+0.00%)
May 15, 2003 3.639 3.639 3.374 3.374 6,579 -0.17(-4.76%)
May 14, 2003 3.492 3.543 3.492 3.543 2,311 +0.06(+1.61%)
May 13, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
May 12, 2003 3.582 3.582 3.487 3.487 2,311 -0.06(-1.74%)
May 09, 2003 3.549 3.549 3.549 3.549 0 +0.00(+0.00%)
May 08, 2003 3.655 3.740 3.549 3.549 4,801 -0.22(-5.82%)
May 07, 2003 3.796 3.796 3.768 3.768 889 -0.03(-0.74%)
May 06, 2003 3.796 3.796 3.796 3.796 355 +0.14(+3.85%)
May 05, 2003 3.655 3.655 3.655 3.655 5,334 +0.00(+0.00%)
May 02, 2003 3.655 3.655 3.655 3.655 2,667 +0.00(+0.00%)
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.