Indicators

Nve Corp (NQ: NVEC )

80.40 +0.14 (+0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	81.30	81.30	80.07	80.26	21,113	+0.77(+0.97%)
Sep 25, 2024	80.66	80.66	79.12	79.49	17,547	-0.52(-0.65%)
Sep 24, 2024	79.00	81.05	78.30	80.01	18,557	+1.59(+2.03%)
Sep 23, 2024	78.00	78.42	77.07	78.42	16,749	+1.25(+1.62%)
Sep 20, 2024	78.78	79.09	77.17	77.17	48,351	-2.02(-2.55%)
Sep 19, 2024	78.82	79.48	78.47	79.19	13,528	+1.77(+2.29%)
Sep 18, 2024	76.49	79.89	76.38	77.42	17,486	+0.95(+1.24%)
Sep 17, 2024	76.00	76.91	75.41	76.47	33,285	+1.13(+1.50%)
Sep 16, 2024	76.49	76.49	74.76	75.34	16,213	-2.26(-2.91%)
Sep 13, 2024	76.59	78.23	75.81	77.60	28,541	+1.88(+2.48%)
Sep 12, 2024	76.55	76.85	75.72	75.72	12,956	+0.38(+0.50%)
Sep 11, 2024	74.55	75.51	74.55	75.34	23,325	-0.50(-0.66%)
Sep 10, 2024	75.31	76.37	75.31	75.84	11,538	+0.80(+1.07%)
Sep 09, 2024	75.13	75.82	74.37	75.04	14,695	+0.49(+0.66%)
Sep 06, 2024	76.36	76.36	74.10	74.55	14,280	-1.56(-2.05%)
Sep 05, 2024	78.41	78.51	76.08	76.11	13,167	-2.23(-2.85%)
Sep 04, 2024	78.78	79.70	78.31	78.34	22,939	-0.44(-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.