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

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
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 8.158 8.276 7.958 8.086 38,668 -0.09(-1.15%)
May 30, 2006 8.264 8.308 7.861 8.180 55,074 +0.23(+2.87%)
May 26, 2006 7.630 8.068 7.630 7.952 73,182 +0.31(+4.00%)
May 25, 2006 7.502 7.886 7.502 7.647 67,253 +0.03(+0.44%)
May 24, 2006 7.630 7.775 7.302 7.613 65,290 -0.07(-0.87%)
May 23, 2006 7.674 7.886 7.608 7.680 30,567 -0.08(-1.00%)
May 22, 2006 7.780 7.880 7.358 7.758 113,809 -0.11(-1.41%)
May 19, 2006 7.780 8.036 7.697 7.869 46,859 +0.03(+0.35%)
May 18, 2006 8.141 8.264 7.736 7.841 82,631 -0.32(-3.95%)
May 17, 2006 8.297 8.325 8.063 8.163 59,753 -0.16(-1.94%)
May 16, 2006 8.358 8.558 8.147 8.325 77,814 -0.04(-0.47%)
May 15, 2006 8.347 8.714 8.336 8.364 45,735 -0.13(-1.57%)
May 12, 2006 8.614 8.753 8.452 8.497 36,615 -0.14(-1.61%)
May 11, 2006 8.825 8.825 8.504 8.636 101,221 +0.02(+0.19%)
May 10, 2006 8.669 9.036 8.614 8.619 112,106 -0.09(-1.02%)
May 09, 2006 8.992 8.997 8.641 8.708 132,842 -0.33(-3.63%)
May 08, 2006 9.297 9.336 8.980 9.036 63,935 -0.33(-3.50%)
May 05, 2006 9.425 9.469 9.086 9.364 79,576 -0.02(-0.18%)
May 04, 2006 9.492 9.720 9.064 9.381 202,265 -0.04(-0.41%)
May 03, 2006 8.841 9.447 8.780 9.419 144,232 +0.51(+5.74%)
May 02, 2006 9.058 9.192 8.836 8.908 62,815 -0.05(-0.56%)
May 01, 2006 9.208 9.358 8.958 8.958 70,429 -0.28(-3.07%)
Apr 28, 2006 9.508 9.508 9.203 9.242 42,107 -0.23(-2.46%)
Apr 27, 2006 9.614 9.614 9.319 9.475 42,139 -0.03(-0.29%)
Apr 26, 2006 9.036 9.586 8.984 9.503 152,325 +0.43(+4.78%)
Apr 25, 2006 9.286 9.286 8.936 9.069 67,782 -0.15(-1.63%)
Apr 24, 2006 9.197 9.481 9.153 9.219 30,247 +0.02(+0.18%)
Apr 21, 2006 9.575 9.864 9.186 9.203 175,606 -0.25(-2.65%)
Apr 20, 2006 8.753 9.542 8.753 9.453 197,648 +0.69(+7.93%)
Apr 19, 2006 8.825 8.892 8.758 8.758 43,779 -0.04(-0.51%)
Apr 18, 2006 8.698 8.825 8.412 8.803 100,226 +0.12(+1.34%)
Apr 17, 2006 8.736 8.858 8.664 8.686 32,503 -0.07(-0.82%)
Apr 13, 2006 8.869 8.908 8.725 8.758 37,115 -0.10(-1.13%)
Apr 12, 2006 8.836 8.869 8.725 8.858 34,209 +0.02(+0.25%)
Apr 11, 2006 8.892 9.003 8.730 8.836 38,915 +0.01(+0.06%)
Apr 10, 2006 8.914 9.113 8.625 8.830 69,745 -0.12(-1.37%)
Apr 07, 2006 8.803 9.014 8.803 8.953 52,782 +0.14(+1.64%)
Apr 06, 2006 8.969 8.969 8.753 8.808 32,915 -0.16(-1.80%)
Apr 05, 2006 9.030 9.092 8.730 8.969 34,589 +0.08(+0.87%)
Apr 04, 2006 8.769 9.097 8.664 8.892 129,074 +0.20(+2.30%)
Apr 03, 2006 9.025 9.025 8.541 8.691 55,389 -0.21(-2.37%)
Mar 31, 2006 8.886 9.003 8.580 8.903 69,340 -0.01(-0.06%)
Mar 30, 2006 8.997 9.125 8.847 8.908 42,983 -0.12(-1.35%)
Mar 29, 2006 9.037 9.053 8.719 9.030 97,002 +0.14(+1.56%)
Mar 28, 2006 8.886 9.114 8.693 8.892 69,810 +0.09(+1.01%)
Mar 27, 2006 8.669 8.836 8.486 8.803 65,930 +0.19(+2.19%)
Mar 24, 2006 8.469 8.686 8.369 8.614 66,868 +0.11(+1.31%)
Mar 23, 2006 8.480 8.525 8.369 8.503 38,328 -0.03(-0.33%)
Mar 22, 2006 8.580 8.669 8.364 8.530 60,102 -0.11(-1.29%)
Mar 21, 2006 8.636 8.725 8.580 8.641 15,032 -0.04(-0.45%)
Mar 20, 2006 8.402 8.803 8.402 8.680 54,392 +0.25(+2.97%)
Mar 17, 2006 8.475 8.719 8.391 8.430 46,845 -0.04(-0.52%)
Mar 16, 2006 8.697 8.764 8.336 8.475 54,192 -0.06(-0.65%)
Mar 15, 2006 8.169 8.614 8.141 8.530 119,675 +0.34(+4.21%)
Mar 14, 2006 8.336 8.369 8.114 8.186 71,899 -0.15(-1.80%)
Mar 13, 2006 8.653 8.680 8.097 8.336 152,530 -0.29(-3.41%)
Mar 10, 2006 8.780 8.824 8.586 8.630 55,635 -0.18(-2.02%)
Mar 09, 2006 8.830 9.080 8.658 8.808 84,440 -0.02(-0.19%)
Mar 08, 2006 8.892 8.919 8.408 8.825 172,936 -0.11(-1.24%)
Mar 07, 2006 9.720 9.875 8.892 8.936 171,595 -0.73(-7.59%)
Mar 06, 2006 9.675 9.914 9.603 9.670 135,570 -0.04(-0.40%)
Mar 03, 2006 9.442 9.797 9.286 9.708 188,879 +0.34(+3.62%)
Mar 02, 2006 9.197 9.403 9.175 9.369 58,448 +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.