Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	77.36	77.36	75.84	77.19	17,957	+0.33(+0.43%)
May 16, 2024	77.79	77.79	76.15	76.86	12,394	-1.33(-1.70%)
May 15, 2024	77.50	78.55	77.50	78.19	12,985	+0.72(+0.93%)
May 14, 2024	76.29	77.47	75.27	77.47	11,215	+2.21(+2.94%)
May 13, 2024	76.00	76.29	75.00	75.26	19,186	-0.44(-0.58%)
May 10, 2024	77.40	78.69	75.30	75.70	19,471	-0.76(-0.99%)
May 09, 2024	75.64	76.66	75.51	76.46	18,007	+0.41(+0.55%)
May 08, 2024	76.01	76.40	75.59	76.05	11,008	-0.08(-0.10%)
May 07, 2024	75.61	76.64	75.43	76.12	23,484	+0.51(+0.68%)
May 06, 2024	72.66	76.14	72.66	75.61	32,371	+3.75(+5.22%)
May 03, 2024	78.74	80.40	70.69	71.86	55,344	-6.78(-8.62%)
May 02, 2024	80.02	80.02	74.33	78.64	26,140	-1.70(-2.11%)
May 01, 2024	79.96	81.18	77.30	80.34	15,393	-0.01(-0.01%)
Apr 30, 2024	80.66	81.32	79.00	80.35	18,976	-0.55(-0.68%)
Apr 29, 2024	79.95	80.90	79.95	80.90	10,583	+1.55(+1.95%)
Apr 26, 2024	78.03	80.01	78.03	79.35	15,012	+1.01(+1.29%)
Apr 25, 2024	80.03	80.03	77.29	78.35	9,963	-1.00(-1.26%)
Apr 24, 2024	77.81	79.81	77.49	79.34	10,947	+1.53(+1.97%)
Apr 23, 2024	77.09	79.17	77.09	77.81	10,337	+0.16(+0.20%)
Apr 22, 2024	76.79	78.26	76.79	77.65	11,483	+0.66(+0.86%)
Apr 19, 2024	78.76	80.02	75.33	76.99	16,433	-2.63(-3.30%)
Apr 18, 2024	81.93	81.93	79.21	79.62	17,605	-1.52(-1.87%)
Apr 17, 2024	84.35	84.35	80.61	81.14	16,704	-1.69(-2.04%)
Apr 16, 2024	80.75	84.97	80.60	82.83	15,906	+1.75(+2.15%)
Apr 15, 2024	82.04	82.04	80.75	81.08	11,397	-1.03(-1.25%)
Apr 12, 2024	82.96	84.04	82.10	82.11	17,216	-0.21(-0.25%)
Apr 11, 2024	82.00	82.52	81.17	82.31	11,736	-0.31(-0.37%)
Apr 10, 2024	82.08	83.07	79.95	82.62	20,258	-1.03(-1.23%)
Apr 09, 2024	83.20	83.67	82.95	83.65	8,333	+0.03(+0.04%)
Apr 08, 2024	83.45	85.25	82.32	83.62	9,731	-0.51(-0.61%)
Apr 05, 2024	83.96	85.26	83.42	84.13	10,034	-0.76(-0.90%)
Apr 04, 2024	86.48	86.48	84.28	84.89	9,485	+0.25(+0.29%)
Apr 03, 2024	84.98	86.28	83.71	84.64	11,873	-1.24(-1.45%)
Apr 02, 2024	86.64	86.64	83.64	85.89	25,832	-1.93(-2.20%)
Apr 01, 2024	88.35	88.35	87.42	87.82	12,295	-1.19(-1.34%)
Mar 28, 2024	86.86	89.08	86.51	89.02	20,838	+2.63(+3.04%)
Mar 27, 2024	85.33	86.72	84.59	86.39	17,818	+2.47(+2.94%)
Mar 26, 2024	84.92	85.34	83.45	83.92	12,299	-1.12(-1.31%)
Mar 25, 2024	84.12	86.16	84.12	85.04	16,639	+0.17(+0.20%)
Mar 22, 2024	83.16	86.15	83.16	84.87	13,435	+0.15(+0.17%)
Mar 21, 2024	83.43	86.38	83.43	84.72	22,443	+1.97(+2.39%)
Mar 20, 2024	80.89	83.58	80.73	82.75	12,954	+1.88(+2.32%)
Mar 19, 2024	81.04	82.03	80.87	80.87	10,390	-0.73(-0.90%)
Mar 18, 2024	81.02	81.60	80.89	81.60	14,565	+0.83(+1.03%)
Mar 15, 2024	80.17	81.56	80.17	80.77	38,381	-0.84(-1.03%)
Mar 14, 2024	82.03	82.41	80.71	81.61	16,807	-1.41(-1.70%)
Mar 13, 2024	82.92	83.70	81.94	83.02	17,821	+0.03(+0.04%)
Mar 12, 2024	82.17	83.15	81.64	82.99	15,916	+0.84(+1.02%)
Mar 11, 2024	81.60	82.16	81.32	82.16	12,710	-0.02(-0.02%)
Mar 08, 2024	84.71	84.90	81.79	82.18	12,464	-1.84(-2.19%)
Mar 07, 2024	84.75	86.27	84.01	84.01	23,643	+0.58(+0.70%)
Mar 06, 2024	82.88	85.57	82.88	83.43	24,566	+1.40(+1.71%)
Mar 05, 2024	84.37	84.54	81.42	82.03	24,693	-2.29(-2.72%)
Mar 04, 2024	85.78	85.88	83.92	84.32	26,513	-1.34(-1.57%)
Mar 01, 2024	81.78	85.98	81.71	85.66	26,499	+3.15(+3.82%)
Feb 29, 2024	82.06	83.06	81.48	82.51	21,911	+1.46(+1.80%)
Feb 28, 2024	79.98	81.73	79.98	81.05	25,568	+0.52(+0.65%)
Feb 27, 2024	81.63	82.19	80.45	80.53	23,731	-0.51(-0.63%)
Feb 26, 2024	81.04	81.96	80.58	81.04	22,345	+0.73(+0.91%)
Feb 23, 2024	80.94	81.43	79.56	80.31	22,663	-0.11(-0.13%)
Feb 22, 2024	80.24	81.02	79.83	80.42	15,682	-0.28(-0.34%)
Feb 21, 2024	79.63	80.75	78.72	80.69	20,930	+1.04(+1.30%)
Feb 20, 2024	79.85	80.02	78.52	79.66	21,856	-0.52(-0.65%)
Feb 16, 2024	81.52	81.53	79.54	80.18	23,334	-1.33(-1.63%)
Feb 15, 2024	80.96	82.51	80.06	81.51	20,725	+0.64(+0.79%)
Feb 14, 2024	79.28	80.87	78.18	80.87	24,889	+3.12(+4.01%)
Feb 13, 2024	81.18	81.90	77.74	77.75	34,777	-5.86(-7.01%)
Feb 12, 2024	82.92	84.22	81.67	83.62	38,741	+0.82(+0.99%)
Feb 09, 2024	80.08	82.82	78.75	82.80	27,511	+3.01(+3.77%)
Feb 08, 2024	77.88	79.86	77.49	79.79	22,702	+1.38(+1.76%)
Feb 07, 2024	77.74	79.29	77.19	78.40	21,839	+0.64(+0.83%)
Feb 06, 2024	78.83	79.40	75.97	77.76	37,250	-0.89(-1.13%)
Feb 05, 2024	79.10	79.93	78.08	78.65	24,845	-0.01(-0.01%)
Feb 02, 2024	79.33	79.40	77.97	78.66	32,122	-0.36(-0.45%)
Feb 01, 2024	79.15	79.42	76.31	79.02	57,360	+0.06(+0.08%)
Jan 31, 2024	76.02	79.57	74.77	78.96	118,597	+2.95(+3.88%)
Jan 30, 2024	77.24	77.24	75.78	76.01	19,470	-1.23(-1.60%)
Jan 29, 2024	75.26	77.65	74.80	77.24	20,205	+1.35(+1.78%)
Jan 26, 2024	78.35	78.35	74.82	75.89	19,870	-2.44(-3.11%)
Jan 25, 2024	77.98	78.60	77.27	78.33	27,628	+1.27(+1.64%)
Jan 24, 2024	77.91	78.60	76.77	77.06	29,691	+0.29(+0.38%)
Jan 23, 2024	76.99	78.12	76.77	76.77	17,147	-0.28(-0.37%)
Jan 22, 2024	76.03	77.34	75.46	77.05	17,217	+1.65(+2.18%)
Jan 19, 2024	76.58	76.69	74.34	75.40	30,471	-0.35(-0.46%)
Jan 18, 2024	68.24	76.88	68.24	75.75	60,867	+6.77(+9.81%)
Jan 17, 2024	69.54	69.54	68.10	68.99	33,611	-1.13(-1.61%)
Jan 16, 2024	72.03	72.03	69.90	70.12	28,818	-1.52(-2.12%)
Jan 12, 2024	73.59	73.71	71.53	71.64	26,212	-1.00(-1.38%)
Jan 11, 2024	70.61	73.16	70.61	72.64	56,009	+1.66(+2.33%)
Jan 10, 2024	71.57	72.59	70.78	70.99	38,746	-0.72(-1.01%)
Jan 09, 2024	71.48	72.72	71.16	71.71	23,185	-0.95(-1.30%)
Jan 08, 2024	72.07	73.06	71.99	72.65	17,790	+1.43(+2.01%)
Jan 05, 2024	71.36	72.21	70.53	71.22	33,941	-0.37(-0.52%)
Jan 04, 2024	72.14	72.43	71.10	71.59	27,793	-0.58(-0.80%)
Jan 03, 2024	73.72	73.75	71.53	72.16	35,382	-1.76(-2.39%)
Jan 02, 2024	75.78	76.42	73.32	73.93	30,914	-2.52(-3.30%)
Dec 29, 2023	77.20	77.36	75.27	76.45	32,873	-1.14(-1.47%)
Dec 28, 2023	77.89	78.82	77.30	77.59	24,935	-0.68(-0.87%)
Dec 27, 2023	78.21	79.14	77.59	78.28	33,499	+0.31(+0.40%)
Dec 26, 2023	78.44	79.32	77.78	77.96	21,882	-0.28(-0.36%)
Dec 22, 2023	77.94	79.03	77.55	78.25	29,675	+0.33(+0.42%)
Dec 21, 2023	76.73	78.26	76.72	77.92	23,635	+1.35(+1.76%)
Dec 20, 2023	77.04	79.77	76.47	76.57	28,455	-0.78(-1.01%)
Dec 19, 2023	77.53	78.13	76.94	77.35	29,411	-0.09(-0.11%)
Dec 18, 2023	78.15	78.15	75.60	77.44	31,872	-0.32(-0.41%)
Dec 15, 2023	77.11	77.85	75.36	77.76	104,870	+1.34(+1.75%)
Dec 14, 2023	73.73	76.62	73.73	76.42	51,926	+2.99(+4.08%)
Dec 13, 2023	72.04	73.51	70.75	73.43	73,995	+0.91(+1.25%)
Dec 12, 2023	72.57	72.98	72.16	72.53	21,964	+0.11(+0.15%)
Dec 11, 2023	72.38	72.51	71.75	72.42	30,735	+0.50(+0.69%)
Dec 08, 2023	71.87	72.63	71.70	71.92	23,537	+0.14(+0.19%)
Dec 07, 2023	71.93	72.75	70.70	71.78	27,439	-0.15(-0.20%)
Dec 06, 2023	72.69	73.88	71.43	71.93	32,204	-0.32(-0.45%)
Dec 05, 2023	71.47	72.89	71.47	72.25	24,022	+0.27(+0.38%)
Dec 04, 2023	71.44	72.19	70.54	71.98	20,145	+0.69(+0.97%)
Dec 01, 2023	70.14	71.29	69.65	71.29	29,628	+1.42(+2.04%)
Nov 30, 2023	69.80	70.42	68.81	69.86	25,787	+0.56(+0.80%)
Nov 29, 2023	68.93	69.33	67.97	69.31	30,848	+0.99(+1.46%)
Nov 28, 2023	69.08	69.60	68.26	68.31	25,345	-0.65(-0.95%)
Nov 27, 2023	68.97	69.63	68.97	68.97	21,138	-0.56(-0.80%)
Nov 24, 2023	69.49	70.16	69.49	69.52	7,348	+0.53(+0.76%)
Nov 22, 2023	69.21	70.12	69.00	69.00	26,843	+0.55(+0.80%)
Nov 21, 2023	68.19	68.99	67.90	68.45	27,092	-0.33(-0.48%)
Nov 20, 2023	70.82	70.82	68.39	68.78	23,683	-1.37(-1.96%)
Nov 17, 2023	71.16	71.16	69.98	70.16	27,940	-0.99(-1.40%)
Nov 16, 2023	70.26	71.99	70.26	71.15	22,821	+0.29(+0.41%)
Nov 15, 2023	70.66	72.69	70.08	70.86	28,466	+0.68(+0.97%)
Nov 14, 2023	68.71	70.19	67.14	70.18	70,878	+3.49(+5.23%)
Nov 13, 2023	66.78	67.45	66.51	66.69	32,238	-0.78(-1.16%)
Nov 10, 2023	67.89	68.30	67.13	67.47	30,109	+0.18(+0.26%)
Nov 09, 2023	67.09	68.32	67.02	67.29	31,661	-0.28(-0.42%)
Nov 08, 2023	69.27	69.27	67.22	67.57	21,677	-2.20(-3.15%)
Nov 07, 2023	69.66	69.98	68.64	69.77	27,222	+1.14(+1.65%)
Nov 06, 2023	69.34	69.43	68.09	68.64	40,163	-0.55(-0.79%)
Nov 03, 2023	67.85	69.68	67.34	69.18	31,732	+2.78(+4.18%)
Nov 02, 2023	66.57	66.96	65.42	66.40	48,192	+0.08(+0.12%)
Nov 01, 2023	66.29	66.58	65.60	66.33	29,249	+0.04(+0.06%)
Oct 31, 2023	66.53	66.95	65.33	66.29	28,612	+0.08(+0.12%)
Oct 30, 2023	67.26	68.02	65.55	66.21	45,420	-0.77(-1.15%)
Oct 27, 2023	66.37	68.72	65.82	66.98	64,372	+2.47(+3.82%)
Oct 26, 2023	61.90	65.10	61.76	64.51	43,205	+2.07(+3.32%)
Oct 25, 2023	63.51	63.51	62.16	62.44	40,731	-1.76(-2.74%)
Oct 24, 2023	63.62	64.28	62.91	64.20	46,581	+0.66(+1.04%)
Oct 23, 2023	63.91	63.93	62.79	63.53	36,143	-1.23(-1.90%)
Oct 20, 2023	64.96	65.41	62.78	64.76	56,834	-0.09(-0.13%)
Oct 19, 2023	67.24	68.18	61.59	64.85	138,578	-13.71(-17.46%)
Oct 18, 2023	77.52	79.62	75.86	78.56	49,323	+0.07(+0.09%)
Oct 17, 2023	76.22	78.74	75.40	78.49	43,498	+1.99(+2.60%)
Oct 16, 2023	75.00	76.55	74.63	76.50	25,985	+1.98(+2.65%)
Oct 13, 2023	75.19	76.39	74.07	74.52	25,456	-1.39(-1.83%)
Oct 12, 2023	76.45	76.45	75.13	75.91	19,256	-0.24(-0.32%)
Oct 11, 2023	77.05	77.66	75.45	76.15	39,809	-1.28(-1.65%)
Oct 10, 2023	76.83	78.54	76.75	77.43	30,924	+0.75(+0.98%)
Oct 09, 2023	76.72	78.02	75.27	76.68	30,833	-0.83(-1.07%)
Oct 06, 2023	77.17	77.56	75.04	77.51	28,356	+1.57(+2.07%)
Oct 05, 2023	76.40	78.18	75.03	75.93	38,413	-0.98(-1.27%)
Oct 04, 2023	76.52	77.29	75.92	76.91	22,739	-0.02(-0.02%)
Oct 03, 2023	78.50	78.50	76.58	76.93	37,871	-2.22(-2.80%)
Oct 02, 2023	78.45	79.70	78.27	79.15	16,592	+0.27(+0.34%)
Sep 29, 2023	78.84	79.03	77.16	78.88	33,530	+0.58(+0.74%)
Sep 28, 2023	76.06	78.93	76.06	78.30	16,611	+1.31(+1.70%)
Sep 27, 2023	77.42	78.38	76.02	77.00	41,363	+0.25(+0.33%)
Sep 26, 2023	78.72	78.72	76.36	76.75	33,939	-1.81(-2.30%)
Sep 25, 2023	78.47	79.03	78.55	78.55	17,412	-0.44(-0.56%)
Sep 22, 2023	79.98	80.47	78.86	78.99	32,976	-1.28(-1.59%)
Sep 21, 2023	80.22	81.37	78.89	80.27	28,191	-0.36(-0.44%)
Sep 20, 2023	79.59	81.50	79.59	80.63	25,752	+1.64(+2.08%)
Sep 19, 2023	78.48	80.18	78.21	78.98	26,317	+0.91(+1.17%)
Sep 18, 2023	78.73	79.09	77.60	78.07	31,238	-1.09(-1.37%)
Sep 15, 2023	80.71	80.71	79.02	79.16	174,779	-1.41(-1.75%)
Sep 14, 2023	82.70	83.17	80.38	80.57	39,265	-1.41(-1.72%)
Sep 13, 2023	82.76	83.61	81.50	81.98	33,627	-0.40(-0.49%)
Sep 12, 2023	82.86	84.37	81.71	82.38	23,824	-0.43(-0.52%)
Sep 11, 2023	81.07	83.71	80.80	82.82	39,157	+2.67(+3.33%)
Sep 08, 2023	83.81	83.81	79.95	80.15	24,829	-3.24(-3.88%)
Sep 07, 2023	84.47	84.78	83.23	83.38	45,727	-1.57(-1.85%)
Sep 06, 2023	84.68	85.35	83.57	84.96	32,059	-0.21(-0.25%)
Sep 05, 2023	84.98	85.80	83.99	85.17	31,778	+0.13(+0.16%)
Sep 01, 2023	84.99	85.56	83.43	85.03	33,850	+0.10(+0.11%)
Aug 31, 2023	81.47	85.48	81.47	84.94	44,602	+3.77(+4.65%)
Aug 30, 2023	79.97	81.46	79.52	81.16	28,288	+1.41(+1.77%)
Aug 29, 2023	78.24	80.45	78.24	79.75	15,000	+0.79(+1.00%)
Aug 28, 2023	78.60	79.55	78.55	78.97	20,048	+1.28(+1.64%)
Aug 25, 2023	77.40	77.88	75.74	77.69	32,420	+0.16(+0.21%)
Aug 24, 2023	79.68	79.68	76.89	77.52	22,826	-1.47(-1.86%)
Aug 23, 2023	76.76	79.54	76.76	78.99	31,462	+2.54(+3.33%)
Aug 22, 2023	76.82	77.03	76.11	76.45	23,430	+0.35(+0.45%)
Aug 21, 2023	74.35	76.41	74.35	76.10	35,210	+2.44(+3.31%)
Aug 18, 2023	72.39	74.21	72.39	73.66	39,734	+0.56(+0.76%)
Aug 17, 2023	74.52	74.52	72.89	73.11	20,663	-0.94(-1.27%)
Aug 16, 2023	74.03	75.62	73.61	74.05	21,626	-0.47(-0.63%)
Aug 15, 2023	75.24	75.24	73.49	74.52	30,281	-0.65(-0.87%)
Aug 14, 2023	75.80	76.28	74.55	75.17	38,741	-0.41(-0.55%)
Aug 11, 2023	77.12	77.14	75.52	75.58	25,376	-1.56(-2.02%)
Aug 10, 2023	78.98	78.98	76.22	77.14	27,604	-1.07(-1.36%)
Aug 09, 2023	77.82	78.74	77.37	78.21	22,757	+0.34(+0.43%)
Aug 08, 2023	77.30	78.38	76.46	77.87	36,760	-0.30(-0.38%)
Aug 07, 2023	77.00	78.41	77.00	78.17	20,149	+1.09(+1.41%)
Aug 04, 2023	77.35	79.08	76.86	77.08	27,841	-0.48(-0.62%)
Aug 03, 2023	77.37	79.79	76.91	77.56	47,369	+0.09(+0.11%)
Aug 02, 2023	78.54	78.54	76.83	77.48	32,112	-1.51(-1.91%)
Aug 01, 2023	76.06	79.92	76.06	78.98	46,115	+2.92(+3.84%)
Jul 31, 2023	75.45	76.57	74.93	76.06	34,870	+0.36(+0.48%)
Jul 28, 2023	77.71	77.71	74.90	75.70	48,326	-1.53(-1.98%)
Jul 27, 2023	78.70	79.11	76.70	77.23	46,906	-0.65(-0.84%)
Jul 26, 2023	79.10	79.10	76.53	77.88	52,268	-0.76(-0.96%)
Jul 25, 2023	76.32	78.80	76.16	78.64	49,703	+2.14(+2.80%)
Jul 24, 2023	77.81	77.81	74.02	76.50	66,549	-0.51(-0.67%)
Jul 21, 2023	75.75	77.97	73.08	77.01	142,180	+2.02(+2.69%)
Jul 20, 2023	85.61	85.61	69.66	74.99	291,686	-16.52(-18.06%)
Jul 19, 2023	91.51	92.31	90.29	91.51	45,406	-0.30(-0.33%)
Jul 18, 2023	90.28	92.06	89.98	91.81	53,812	+1.24(+1.37%)
Jul 17, 2023	87.37	91.20	86.27	90.57	37,326	+3.22(+3.69%)
Jul 14, 2023	87.84	88.23	86.24	87.35	42,662	-0.93(-1.05%)
Jul 13, 2023	88.69	89.16	86.76	88.28	34,289	-0.42(-0.47%)
Jul 12, 2023	89.66	89.90	88.29	88.69	33,171	-0.82(-0.91%)
Jul 11, 2023	89.05	90.78	87.20	89.51	43,813	+0.53(+0.60%)
Jul 10, 2023	84.94	89.35	84.94	88.98	50,542	+4.04(+4.76%)
Jul 07, 2023	87.25	87.25	84.79	84.94	32,826	-1.75(-2.01%)
Jul 06, 2023	87.24	87.38	85.92	86.68	34,985	-1.76(-1.99%)
Jul 05, 2023	88.83	90.46	86.91	88.45	57,699	+0.26(+0.29%)
Jul 03, 2023	92.40	93.48	87.81	88.19	35,207	-4.23(-4.58%)
Jun 30, 2023	91.53	95.03	90.65	92.42	66,613	+1.18(+1.29%)
Jun 29, 2023	89.27	91.42	89.27	91.25	25,773	+1.74(+1.94%)
Jun 28, 2023	89.24	89.92	87.48	89.51	40,623	+0.30(+0.34%)
Jun 27, 2023	89.16	89.88	87.94	89.21	29,690	+0.44(+0.49%)
Jun 26, 2023	87.69	91.49	87.69	88.77	71,388	+0.74(+0.84%)
Jun 23, 2023	89.88	91.22	87.17	88.03	738,161	-2.19(-2.43%)
Jun 22, 2023	89.69	91.92	89.63	90.22	64,450	+0.50(+0.56%)
Jun 21, 2023	87.67	91.15	87.67	89.72	58,620	+1.29(+1.46%)
Jun 20, 2023	84.43	91.59	84.43	88.43	106,683	+4.95(+5.93%)
Jun 16, 2023	85.75	87.11	82.75	83.48	104,824	-2.50(-2.91%)

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.

Nve Corp (NQ: NVEC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Nve Corp (NQ: NVEC )

Historical Prices

Sections

Services

Malvern Daily Record