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

Nve Corp (NQ: NVEC )

77.53 +0.96 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 8.256 8.375 8.053 8.182 38,211 -0.10(-1.15%)
May 30, 2006 8.362 8.407 7.955 8.278 54,423 +0.23(+2.87%)
May 26, 2006 7.721 8.164 7.721 8.047 72,317 +0.31(+4.00%)
May 25, 2006 7.592 7.980 7.592 7.738 66,458 +0.03(+0.44%)
May 24, 2006 7.721 7.867 7.389 7.704 64,518 -0.07(-0.87%)
May 23, 2006 7.766 7.980 7.699 7.772 30,206 -0.08(-1.00%)
May 22, 2006 7.873 7.974 7.446 7.851 112,464 -0.11(-1.41%)
May 19, 2006 7.873 8.132 7.789 7.963 46,306 +0.03(+0.35%)
May 18, 2006 8.239 8.362 7.828 7.935 81,655 -0.33(-3.95%)
May 17, 2006 8.396 8.424 8.160 8.261 59,047 -0.16(-1.94%)
May 16, 2006 8.458 8.660 8.244 8.424 76,894 -0.04(-0.47%)
May 15, 2006 8.447 8.818 8.435 8.464 45,194 -0.13(-1.57%)
May 12, 2006 8.717 8.857 8.554 8.599 36,182 -0.14(-1.61%)
May 11, 2006 8.930 8.930 8.606 8.739 100,025 +0.02(+0.19%)
May 10, 2006 8.773 9.144 8.717 8.722 110,782 -0.09(-1.02%)
May 09, 2006 9.099 9.105 8.745 8.812 131,272 -0.33(-3.63%)
May 08, 2006 9.408 9.448 9.088 9.144 63,179 -0.33(-3.50%)
May 05, 2006 9.538 9.583 9.195 9.476 78,635 -0.02(-0.18%)
May 04, 2006 9.605 9.836 9.172 9.493 199,875 -0.04(-0.41%)
May 03, 2006 8.947 9.560 8.885 9.532 142,528 +0.52(+5.74%)
May 02, 2006 9.167 9.302 8.942 9.015 62,073 -0.05(-0.56%)
May 01, 2006 9.318 9.470 9.065 9.065 69,597 -0.29(-3.07%)
Apr 28, 2006 9.622 9.622 9.313 9.352 41,610 -0.24(-2.46%)
Apr 27, 2006 9.729 9.729 9.431 9.588 41,642 -0.03(-0.29%)
Apr 26, 2006 9.144 9.701 9.092 9.616 150,525 +0.44(+4.78%)
Apr 25, 2006 9.397 9.397 9.043 9.178 66,981 -0.15(-1.63%)
Apr 24, 2006 9.307 9.594 9.262 9.330 29,889 +0.02(+0.18%)
Apr 21, 2006 9.690 9.982 9.296 9.313 173,531 -0.25(-2.65%)
Apr 20, 2006 8.857 9.656 8.857 9.566 195,312 +0.70(+7.93%)
Apr 19, 2006 8.930 8.998 8.863 8.863 43,261 -0.04(-0.51%)
Apr 18, 2006 8.802 8.930 8.513 8.908 99,042 +0.12(+1.34%)
Apr 17, 2006 8.840 8.964 8.767 8.790 32,119 -0.07(-0.82%)
Apr 13, 2006 8.975 9.015 8.829 8.863 36,677 -0.10(-1.13%)
Apr 12, 2006 8.942 8.975 8.829 8.964 33,805 +0.02(+0.25%)
Apr 11, 2006 8.998 9.110 8.835 8.942 38,455 +0.01(+0.06%)
Apr 10, 2006 9.020 9.222 8.728 8.936 68,921 -0.12(-1.37%)
Apr 07, 2006 8.908 9.122 8.908 9.060 52,158 +0.15(+1.64%)
Apr 06, 2006 9.077 9.077 8.857 8.913 32,526 -0.16(-1.80%)
Apr 05, 2006 9.138 9.200 8.835 9.077 34,180 +0.08(+0.87%)
Apr 04, 2006 8.874 9.206 8.767 8.998 127,548 +0.20(+2.30%)
Apr 03, 2006 9.133 9.133 8.644 8.795 54,734 -0.21(-2.37%)
Mar 31, 2006 8.992 9.110 8.683 9.009 68,521 -0.01(-0.06%)
Mar 30, 2006 9.105 9.234 8.953 9.015 42,475 -0.12(-1.35%)
Mar 29, 2006 9.145 9.161 8.823 9.138 95,855 +0.14(+1.56%)
Mar 28, 2006 8.992 9.223 8.797 8.998 68,985 +0.09(+1.01%)
Mar 27, 2006 8.773 8.942 8.587 8.908 65,151 +0.19(+2.19%)
Mar 24, 2006 8.570 8.790 8.469 8.717 66,078 +0.11(+1.31%)
Mar 23, 2006 8.582 8.627 8.469 8.604 37,875 -0.03(-0.33%)
Mar 22, 2006 8.683 8.773 8.464 8.632 59,392 -0.11(-1.29%)
Mar 21, 2006 8.739 8.829 8.683 8.745 14,855 -0.04(-0.45%)
Mar 20, 2006 8.503 8.908 8.503 8.784 53,749 +0.25(+2.97%)
Mar 17, 2006 8.576 8.823 8.492 8.531 46,292 -0.04(-0.52%)
Mar 16, 2006 8.801 8.868 8.435 8.576 53,552 -0.06(-0.65%)
Mar 15, 2006 8.267 8.717 8.239 8.632 118,261 +0.35(+4.21%)
Mar 14, 2006 8.435 8.469 8.211 8.284 71,049 -0.15(-1.80%)
Mar 13, 2006 8.756 8.784 8.194 8.435 150,727 -0.30(-3.41%)
Mar 10, 2006 8.885 8.929 8.689 8.734 54,978 -0.18(-2.02%)
Mar 09, 2006 8.936 9.189 8.762 8.913 83,442 -0.02(-0.19%)
Mar 08, 2006 8.998 9.026 8.509 8.930 170,892 -0.11(-1.24%)
Mar 07, 2006 9.836 9.993 8.998 9.043 169,567 -0.74(-7.59%)
Mar 06, 2006 9.791 10.03 9.718 9.785 133,968 -0.04(-0.40%)
Mar 03, 2006 9.555 9.914 9.397 9.825 186,647 +0.34(+3.62%)
Mar 02, 2006 9.307 9.515 9.285 9.481 57,757 +0.10(+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.