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

Nve Corp (NQ: NVEC )

77.17 -2.02 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2006 8.159 8.277 7.958 8.086 38,666 -0.09(-1.15%)
May 30, 2006 8.264 8.309 7.862 8.181 55,070 +0.23(+2.87%)
May 26, 2006 7.631 8.068 7.631 7.953 73,177 +0.31(+4.00%)
May 25, 2006 7.503 7.886 7.503 7.647 67,248 +0.03(+0.44%)
May 24, 2006 7.631 7.775 7.303 7.614 65,285 -0.07(-0.87%)
May 23, 2006 7.675 7.886 7.608 7.681 30,565 -0.08(-1.00%)
May 22, 2006 7.781 7.881 7.358 7.758 113,801 -0.11(-1.41%)
May 19, 2006 7.781 8.036 7.697 7.870 46,856 +0.03(+0.35%)
May 18, 2006 8.142 8.264 7.736 7.842 82,626 -0.32(-3.95%)
May 17, 2006 8.297 8.325 8.064 8.164 59,749 -0.16(-1.94%)
May 16, 2006 8.359 8.559 8.147 8.325 77,809 -0.04(-0.47%)
May 15, 2006 8.347 8.714 8.336 8.364 45,732 -0.13(-1.57%)
May 12, 2006 8.614 8.753 8.453 8.498 36,613 -0.14(-1.61%)
May 11, 2006 8.825 8.825 8.505 8.636 101,215 +0.02(+0.19%)
May 10, 2006 8.670 9.037 8.614 8.620 112,099 -0.09(-1.02%)
May 09, 2006 8.992 8.998 8.642 8.709 132,833 -0.33(-3.63%)
May 08, 2006 9.298 9.337 8.981 9.037 63,930 -0.33(-3.50%)
May 05, 2006 9.426 9.470 9.087 9.365 79,570 -0.02(-0.18%)
May 04, 2006 9.492 9.720 9.064 9.381 202,252 -0.04(-0.41%)
May 03, 2006 8.842 9.448 8.781 9.420 144,223 +0.51(+5.74%)
May 02, 2006 9.059 9.192 8.837 8.909 62,811 -0.05(-0.56%)
May 01, 2006 9.209 9.359 8.959 8.959 70,424 -0.28(-3.07%)
Apr 28, 2006 9.509 9.509 9.203 9.242 42,104 -0.23(-2.46%)
Apr 27, 2006 9.615 9.615 9.320 9.476 42,137 -0.03(-0.29%)
Apr 26, 2006 9.037 9.587 8.985 9.503 152,314 +0.43(+4.78%)
Apr 25, 2006 9.287 9.287 8.937 9.070 67,777 -0.15(-1.63%)
Apr 24, 2006 9.198 9.481 9.153 9.220 30,245 +0.02(+0.18%)
Apr 21, 2006 9.576 9.865 9.187 9.203 175,594 -0.25(-2.65%)
Apr 20, 2006 8.753 9.542 8.753 9.453 197,634 +0.69(+7.93%)
Apr 19, 2006 8.825 8.892 8.759 8.759 43,776 -0.04(-0.51%)
Apr 18, 2006 8.698 8.825 8.412 8.803 100,220 +0.12(+1.34%)
Apr 17, 2006 8.736 8.859 8.664 8.686 32,501 -0.07(-0.82%)
Apr 13, 2006 8.870 8.909 8.725 8.759 37,113 -0.10(-1.13%)
Apr 12, 2006 8.837 8.870 8.725 8.859 34,207 +0.02(+0.25%)
Apr 11, 2006 8.892 9.003 8.731 8.837 38,912 +0.01(+0.06%)
Apr 10, 2006 8.914 9.114 8.625 8.831 69,740 -0.12(-1.37%)
Apr 07, 2006 8.803 9.014 8.803 8.953 52,778 +0.14(+1.64%)
Apr 06, 2006 8.970 8.970 8.753 8.809 32,913 -0.16(-1.80%)
Apr 05, 2006 9.031 9.092 8.731 8.970 34,587 +0.08(+0.88%)
Apr 04, 2006 8.770 9.098 8.664 8.892 129,065 +0.20(+2.30%)
Apr 03, 2006 9.025 9.025 8.542 8.692 55,385 -0.21(-2.37%)
Mar 31, 2006 8.887 9.003 8.581 8.903 69,336 -0.01(-0.06%)
Mar 30, 2006 8.998 9.126 8.848 8.909 42,981 -0.12(-1.35%)
Mar 29, 2006 9.038 9.053 8.720 9.031 96,995 +0.14(+1.56%)
Mar 28, 2006 8.887 9.114 8.694 8.892 69,805 +0.09(+1.01%)
Mar 27, 2006 8.670 8.837 8.486 8.803 65,926 +0.19(+2.19%)
Mar 24, 2006 8.470 8.686 8.370 8.614 66,863 +0.11(+1.31%)
Mar 23, 2006 8.481 8.525 8.370 8.503 38,326 -0.03(-0.33%)
Mar 22, 2006 8.581 8.670 8.364 8.531 60,098 -0.11(-1.29%)
Mar 21, 2006 8.636 8.725 8.581 8.642 15,031 -0.04(-0.45%)
Mar 20, 2006 8.403 8.803 8.403 8.681 54,388 +0.25(+2.97%)
Mar 17, 2006 8.475 8.720 8.392 8.431 46,842 -0.04(-0.52%)
Mar 16, 2006 8.698 8.764 8.336 8.475 54,189 -0.06(-0.65%)
Mar 15, 2006 8.170 8.614 8.142 8.531 119,667 +0.34(+4.21%)
Mar 14, 2006 8.336 8.370 8.114 8.187 71,894 -0.15(-1.80%)
Mar 13, 2006 8.653 8.681 8.097 8.336 152,519 -0.29(-3.41%)
Mar 10, 2006 8.781 8.824 8.586 8.631 55,632 -0.18(-2.02%)
Mar 09, 2006 8.831 9.081 8.659 8.809 84,434 -0.02(-0.19%)
Mar 08, 2006 8.892 8.920 8.409 8.825 172,924 -0.11(-1.24%)
Mar 07, 2006 9.720 9.876 8.892 8.937 171,583 -0.73(-7.59%)
Mar 06, 2006 9.676 9.915 9.603 9.670 135,561 -0.04(-0.40%)
Mar 03, 2006 9.442 9.798 9.287 9.709 188,866 +0.34(+3.62%)
Mar 02, 2006 9.198 9.403 9.176 9.370 58,444 +0.09(+1.02%)
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.