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 (%)
Jul 29, 2005 9.302 9.420 9.037 9.167 183,260 -0.14(-1.51%)
Jul 28, 2005 9.538 9.605 9.172 9.307 220,433 -0.12(-1.25%)
Jul 27, 2005 9.701 9.841 9.420 9.425 235,990 -0.28(-2.84%)
Jul 26, 2005 9.841 10.22 9.678 9.701 246,880 -0.14(-1.43%)
Jul 25, 2005 10.18 10.51 9.785 9.841 432,029 -0.36(-3.53%)
Jul 22, 2005 10.20 10.53 10.01 10.20 124,344 +0.03(+0.28%)
Jul 21, 2005 10.44 11.20 9.914 10.17 657,541 +0.37(+3.73%)
Jul 20, 2005 9.982 10.34 9.808 9.808 221,555 -0.28(-2.73%)
Jul 19, 2005 10.04 10.80 10.01 10.08 197,997 +0.07(+0.73%)
Jul 18, 2005 9.982 10.35 9.796 10.01 119,589 -0.05(-0.50%)
Jul 15, 2005 10.38 10.46 9.763 10.06 192,501 -0.30(-2.93%)
Jul 14, 2005 10.25 10.63 10.20 10.36 218,792 +0.18(+1.77%)
Jul 13, 2005 10.81 10.81 10.06 10.18 329,739 -0.50(-4.68%)
Jul 12, 2005 10.23 10.87 10.17 10.68 419,992 +0.54(+5.32%)
Jul 11, 2005 8.908 10.37 8.908 10.15 762,551 +1.25(+14.11%)
Jul 08, 2005 8.627 8.998 8.582 8.891 156,467 +0.28(+3.20%)
Jul 07, 2005 8.435 8.784 8.379 8.615 113,773 +0.06(+0.66%)
Jul 06, 2005 8.621 8.717 8.475 8.559 141,262 -0.06(-0.72%)
Jul 05, 2005 8.469 8.717 8.300 8.621 131,942 +0.06(+0.72%)
Jul 01, 2005 8.779 8.784 8.379 8.559 178,176 -0.20(-2.25%)
Jun 30, 2005 8.852 9.026 8.717 8.756 102,911 -0.06(-0.70%)
Jun 29, 2005 8.902 9.093 8.677 8.818 219,515 +0.07(+0.77%)
Jun 28, 2005 8.267 8.908 8.036 8.750 407,244 +0.50(+6.07%)
Jun 27, 2005 8.970 8.970 8.160 8.250 472,851 -0.73(-8.08%)
Jun 24, 2005 9.375 9.391 8.840 8.975 237,900 -0.40(-4.23%)
Jun 23, 2005 9.903 10.10 9.307 9.372 213,192 -0.59(-5.95%)
Jun 22, 2005 10.21 10.38 9.937 9.965 196,938 -0.24(-2.37%)
Jun 21, 2005 10.12 10.39 9.847 10.21 233,647 +0.01(+0.08%)
Jun 20, 2005 10.50 10.57 10.18 10.20 170,364 -0.38(-3.59%)
Jun 17, 2005 10.40 10.74 10.38 10.58 225,330 -0.16(-1.52%)
Jun 16, 2005 10.82 11.02 10.70 10.74 69,638 -0.08(-0.78%)
Jun 15, 2005 10.74 11.05 10.40 10.83 168,822 +0.13(+1.26%)
Jun 14, 2005 10.77 11.05 10.69 10.69 150,235 -0.13(-1.25%)
Jun 13, 2005 10.60 10.87 10.53 10.83 125,722 +0.22(+2.12%)
Jun 10, 2005 10.71 10.88 10.46 10.60 159,261 -0.01(-0.05%)
Jun 09, 2005 10.58 10.94 10.31 10.61 252,016 +0.03(+0.27%)
Jun 08, 2005 10.29 10.92 10.29 10.58 304,336 +0.29(+2.84%)
Jun 07, 2005 10.14 10.62 10.11 10.29 261,582 +0.12(+1.16%)
Jun 06, 2005 10.26 10.58 10.02 10.17 321,195 -0.10(-0.93%)
Jun 03, 2005 10.71 11.11 10.26 10.26 334,137 -0.44(-4.10%)
Jun 02, 2005 10.68 10.95 10.40 10.70 283,767 +0.28(+2.64%)
Jun 01, 2005 11.20 11.61 10.40 10.43 634,020 -0.80(-7.16%)
May 31, 2005 11.25 11.67 10.66 11.23 601,339 +0.10(+0.86%)
May 27, 2005 10.43 11.16 10.38 11.13 698,294 +1.16(+11.61%)
May 26, 2005 9.656 10.38 9.656 9.976 563,504 +0.39(+4.11%)
May 25, 2005 9.639 9.768 9.122 9.583 304,672 -0.17(-1.79%)
May 24, 2005 9.566 10.02 9.481 9.757 327,545 +0.28(+2.91%)
May 23, 2005 9.144 9.847 9.144 9.481 542,226 +0.32(+3.50%)
May 20, 2005 8.925 9.161 8.734 9.161 344,909 +0.23(+2.58%)
May 19, 2005 9.082 9.082 8.756 8.930 251,310 +0.04(+0.51%)
May 18, 2005 8.537 9.279 8.374 8.885 932,313 +0.44(+5.19%)
May 17, 2005 8.166 8.520 8.042 8.447 199,512 +0.17(+2.08%)
May 16, 2005 8.154 8.717 8.059 8.275 220,942 +0.12(+1.48%)
May 13, 2005 8.464 8.559 7.901 8.154 337,574 -0.30(-3.53%)
May 12, 2005 8.531 8.970 8.267 8.452 529,115 +0.02(+0.20%)
May 11, 2005 7.873 8.599 7.873 8.435 519,316 +0.48(+6.08%)
May 10, 2005 8.284 8.396 7.609 7.952 686,403 -0.47(-5.54%)
May 09, 2005 6.861 8.672 6.771 8.419 1,978,330 +1.65(+24.34%)
May 06, 2005 6.799 6.827 6.613 6.771 178,442 +0.06(+0.84%)
May 05, 2005 6.940 6.962 6.580 6.715 356,082 -0.15(-2.13%)
May 04, 2005 6.540 6.883 6.495 6.861 369,022 +0.30(+4.63%)
May 03, 2005 7.001 7.114 6.467 6.557 587,631 -0.36(-5.20%)
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.