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

Nve Corp (NQ: NVEC )

77.29 +0.57 (+0.74%)
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 31, 2006 9.700 12.56 9.638 12.12 1,250,527 +2.52(+26.23%)
Jul 28, 2006 9.413 9.638 9.408 9.605 75,235 +0.21(+2.28%)
Jul 27, 2006 9.385 9.430 9.329 9.391 69,363 +0.03(+0.36%)
Jul 26, 2006 9.323 9.385 9.217 9.357 64,414 +0.17(+1.84%)
Jul 25, 2006 9.278 9.396 9.020 9.188 121,073 -0.02(-0.24%)
Jul 24, 2006 8.806 9.262 8.806 9.211 89,305 +0.35(+3.93%)
Jul 21, 2006 8.575 8.947 8.575 8.862 124,966 +0.00(+0.00%)
Jul 20, 2006 9.700 9.796 8.480 8.862 301,152 +0.06(+0.70%)
Jul 19, 2006 8.384 8.997 8.384 8.800 126,846 +0.42(+4.96%)
Jul 18, 2006 8.620 8.682 8.311 8.384 82,745 -0.25(-2.93%)
Jul 17, 2006 9.138 9.188 8.391 8.637 181,597 -0.66(-7.08%)
Jul 14, 2006 9.627 9.627 9.076 9.295 85,311 -0.26(-2.76%)
Jul 13, 2006 9.599 9.710 9.222 9.560 172,154 -0.07(-0.70%)
Jul 12, 2006 9.357 9.751 9.172 9.627 159,480 +0.51(+5.55%)
Jul 11, 2006 9.447 9.447 8.750 9.121 141,748 -0.06(-0.67%)
Jul 10, 2006 8.435 10.07 8.351 9.183 909,135 +0.88(+10.56%)
Jul 07, 2006 8.204 8.401 8.126 8.306 54,441 +0.13(+1.65%)
Jul 06, 2006 8.041 8.266 8.041 8.171 25,364 +0.02(+0.21%)
Jul 05, 2006 8.154 8.257 7.906 8.154 47,564 -0.01(-0.07%)
Jul 03, 2006 8.024 8.210 8.024 8.159 7,748 +0.08(+0.97%)
Jun 30, 2006 8.435 8.435 8.081 8.081 59,725 -0.29(-3.49%)
Jun 29, 2006 8.154 8.373 7.901 8.373 125,727 +0.36(+4.49%)
Jun 28, 2006 7.479 8.069 7.479 8.013 128,448 +0.48(+6.42%)
Jun 27, 2006 7.636 7.844 7.440 7.530 43,094 -0.18(-2.33%)
Jun 26, 2006 7.822 7.951 7.530 7.710 33,610 +0.01(+0.15%)
Jun 23, 2006 7.473 7.816 7.473 7.698 73,155 +0.11(+1.41%)
Jun 22, 2006 7.513 7.816 7.513 7.591 52,830 +0.00(+0.00%)
Jun 21, 2006 7.732 7.732 7.591 7.591 13,483 -0.01(-0.07%)
Jun 20, 2006 7.468 7.676 7.468 7.597 23,102 +0.01(+0.07%)
Jun 19, 2006 7.563 7.665 7.490 7.591 61,681 +0.01(+0.07%)
Jun 16, 2006 7.799 7.799 7.535 7.586 25,069 -0.10(-1.32%)
Jun 15, 2006 7.366 7.715 7.310 7.687 41,346 +0.31(+4.27%)
Jun 14, 2006 7.254 7.513 7.254 7.372 39,155 +0.03(+0.38%)
Jun 13, 2006 7.710 7.710 6.950 7.344 254,805 -0.50(-6.38%)
Jun 12, 2006 7.850 8.013 7.760 7.844 50,675 -0.01(-0.07%)
Jun 09, 2006 8.092 8.159 7.788 7.850 36,439 -0.04(-0.50%)
Jun 08, 2006 7.816 7.889 7.642 7.889 63,781 +0.02(+0.21%)
Jun 07, 2006 7.726 8.058 7.704 7.873 43,983 -0.05(-0.64%)
Jun 06, 2006 8.013 8.120 7.715 7.923 60,246 -0.06(-0.77%)
Jun 05, 2006 8.131 8.255 7.799 7.985 54,960 -0.25(-3.01%)
Jun 02, 2006 8.182 8.283 8.154 8.232 35,735 -0.08(-1.01%)
Jun 01, 2006 8.142 8.345 8.142 8.317 47,497 +0.13(+1.65%)
May 31, 2006 8.255 8.375 8.053 8.182 38,214 -0.10(-1.15%)
May 30, 2006 8.362 8.407 7.955 8.277 54,427 +0.23(+2.87%)
May 26, 2006 7.721 8.164 7.721 8.047 72,322 +0.31(+4.00%)
May 25, 2006 7.591 7.979 7.591 7.738 66,463 +0.03(+0.44%)
May 24, 2006 7.721 7.867 7.389 7.704 64,523 -0.07(-0.87%)
May 23, 2006 7.766 7.979 7.698 7.771 30,208 -0.08(-1.00%)
May 22, 2006 7.873 7.974 7.445 7.850 112,472 -0.11(-1.41%)
May 19, 2006 7.873 8.131 7.788 7.963 46,309 +0.03(+0.35%)
May 18, 2006 8.238 8.362 7.828 7.934 81,660 -0.33(-3.95%)
May 17, 2006 8.396 8.424 8.159 8.261 59,051 -0.16(-1.94%)
May 16, 2006 8.457 8.660 8.244 8.424 76,900 -0.04(-0.47%)
May 15, 2006 8.446 8.817 8.435 8.463 45,197 -0.13(-1.57%)
May 12, 2006 8.716 8.857 8.553 8.598 36,185 -0.14(-1.61%)
May 11, 2006 8.930 8.930 8.605 8.739 100,032 +0.02(+0.19%)
May 10, 2006 8.772 9.143 8.716 8.722 110,789 -0.09(-1.02%)
May 09, 2006 9.098 9.104 8.744 8.812 131,281 -0.33(-3.63%)
May 08, 2006 9.408 9.447 9.087 9.143 63,183 -0.33(-3.50%)
May 05, 2006 9.537 9.582 9.194 9.475 78,641 -0.02(-0.18%)
May 04, 2006 9.605 9.835 9.172 9.492 199,889 -0.04(-0.41%)
May 03, 2006 8.947 9.560 8.885 9.531 142,538 +0.52(+5.74%)
May 02, 2006 9.166 9.301 8.941 9.014 62,077 -0.05(-0.56%)
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.