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

Nve Corp (NQ: NVEC )

76.30 -3.05 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2003 10.66 11.25 10.26 10.99 56,906 +0.70(+6.77%)
Jun 27, 2003 11.42 11.42 10.15 10.30 106,166 -1.06(-9.35%)
Jun 26, 2003 11.25 11.81 10.12 11.36 125,016 +0.21(+1.91%)
Jun 25, 2003 9.841 11.37 9.672 11.15 158,271 +1.42(+14.57%)
Jun 24, 2003 9.335 9.841 9.222 9.728 32,365 +0.46(+4.98%)
Jun 23, 2003 8.491 10.12 8.412 9.267 65,086 +1.23(+15.24%)
Jun 20, 2003 7.985 8.373 7.625 8.041 27,208 +0.14(+1.78%)
Jun 19, 2003 8.322 8.379 7.423 7.901 23,651 -0.59(-6.95%)
Jun 18, 2003 8.980 8.980 8.294 8.491 24,540 -0.08(-0.98%)
Jun 17, 2003 8.159 8.981 7.788 8.575 68,465 +0.57(+7.09%)
Jun 16, 2003 7.873 8.311 7.873 8.008 47,481 +0.66(+9.04%)
Jun 13, 2003 7.310 7.535 7.153 7.344 20,628 +0.20(+2.83%)
Jun 12, 2003 7.187 7.620 6.832 7.142 52,282 -0.03(-0.39%)
Jun 11, 2003 7.170 8.379 6.720 7.170 120,392 +0.42(+6.25%)
Jun 10, 2003 4.780 9.025 4.780 6.748 165,206 +2.02(+42.87%)
Jun 06, 2003 4.049 4.920 4.049 4.723 46,769 +0.70(+17.30%)
Jun 05, 2003 4.105 4.105 4.026 4.026 26,141 +0.00(+0.00%)
Jun 04, 2003 3.993 4.217 3.993 4.026 18,850 -0.15(-3.50%)
Jun 03, 2003 3.644 4.172 3.644 4.172 31,832 +0.25(+6.30%)
Jun 02, 2003 3.711 3.981 3.711 3.925 25,963 +0.27(+7.38%)
May 30, 2003 3.515 3.711 3.515 3.655 1,244 +0.14(+4.00%)
May 29, 2003 3.515 3.515 3.515 3.515 177 +0.08(+2.46%)
May 28, 2003 3.486 3.515 3.430 3.430 711 -0.03(-0.81%)
May 27, 2003 3.430 3.543 3.430 3.458 25,963 +0.06(+1.65%)
May 23, 2003 3.374 3.430 3.374 3.402 12,092 +0.11(+3.24%)
May 22, 2003 3.413 3.430 3.233 3.295 8,891 -0.08(-2.33%)
May 21, 2003 3.385 3.385 3.374 3.374 2,311 -0.06(-1.64%)
May 20, 2003 3.374 3.430 3.368 3.430 53,883 +0.06(+1.67%)
May 19, 2003 3.683 3.683 3.318 3.374 8,713 +0.00(+0.00%)
May 16, 2003 3.374 3.374 3.374 3.374 1,244 +0.00(+0.00%)
May 15, 2003 3.638 3.638 3.374 3.374 6,579 -0.17(-4.76%)
May 14, 2003 3.492 3.543 3.492 3.543 2,311 +0.06(+1.61%)
May 13, 2003 3.486 3.486 3.486 3.486 0 +0.00(+0.00%)
May 12, 2003 3.582 3.582 3.486 3.486 2,311 -0.06(-1.74%)
May 09, 2003 3.548 3.548 3.548 3.548 0 +0.00(+0.00%)
May 08, 2003 3.655 3.739 3.548 3.548 4,801 -0.22(-5.82%)
May 07, 2003 3.796 3.796 3.768 3.768 889 -0.03(-0.74%)
May 06, 2003 3.796 3.796 3.796 3.796 355 +0.14(+3.85%)
May 05, 2003 3.655 3.655 3.655 3.655 5,334 +0.00(+0.00%)
May 02, 2003 3.655 3.655 3.655 3.655 2,667 +0.00(+0.00%)
May 01, 2003 3.689 3.689 3.655 3.655 3,200 -0.14(-3.70%)
Apr 30, 2003 3.796 3.796 3.796 3.796 533 +0.11(+2.90%)
Apr 29, 2003 3.689 3.689 3.689 3.689 355 +0.01(+0.15%)
Apr 28, 2003 3.711 3.711 3.683 3.683 1,778 -0.14(-3.68%)
Apr 25, 2003 3.824 3.824 3.824 3.824 355 +0.17(+4.62%)
Apr 24, 2003 3.655 3.655 3.655 3.655 0 +0.00(+0.00%)
Apr 23, 2003 3.683 3.683 3.655 3.655 2,311 -0.06(-1.52%)
Apr 21, 2003 3.711 3.711 3.711 3.711 1,956 +0.06(+1.54%)
Apr 17, 2003 3.655 3.655 3.655 3.655 0 +0.00(+0.00%)
Apr 16, 2003 3.711 3.711 3.655 3.655 533 -0.06(-1.52%)
Apr 15, 2003 3.711 3.711 3.711 3.711 1,956 +0.06(+1.54%)
Apr 14, 2003 3.655 3.655 3.655 3.655 5,512 +0.00(+0.00%)
Apr 11, 2003 3.655 3.655 3.655 3.655 0 +0.00(+0.00%)
Apr 10, 2003 3.655 3.655 3.655 3.655 0 +0.00(+0.00%)
Apr 09, 2003 3.711 3.711 3.655 3.655 5,512 -0.06(-1.66%)
Apr 08, 2003 3.711 3.824 3.711 3.717 1,600 -0.10(-2.65%)
Apr 07, 2003 3.683 3.818 3.683 3.818 355 -0.08(-2.02%)
Apr 04, 2003 3.897 3.897 3.897 3.897 533 -0.04(-1.00%)
Apr 03, 2003 3.936 3.936 3.936 3.936 3,556 +0.00(+0.00%)
Apr 02, 2003 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Apr 01, 2003 3.936 3.936 3.936 3.936 355 -0.02(-0.43%)
Mar 31, 2003 3.953 3.953 3.953 3.953 0 +0.00(+0.00%)
Mar 28, 2003 3.953 3.953 3.953 3.953 0 +0.00(+0.00%)
Mar 27, 2003 3.953 3.953 3.953 3.953 35,566 +0.00(+0.00%)
Mar 26, 2003 3.953 3.953 3.953 3.953 177 -0.01(-0.28%)
Mar 25, 2003 3.953 3.964 3.953 3.964 1,692 +0.03(+0.71%)
Mar 24, 2003 3.936 3.936 3.936 3.936 355 -0.06(-1.55%)
Mar 21, 2003 3.998 3.998 3.936 3.998 2,311 +0.06(+1.57%)
Mar 20, 2003 3.936 3.936 3.936 3.936 177 +0.00(+0.00%)
Mar 19, 2003 4.021 4.021 3.936 3.936 711 +0.00(+0.00%)
Mar 18, 2003 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Mar 17, 2003 4.049 4.049 3.936 3.936 1,600 -0.03(-0.71%)
Mar 14, 2003 3.964 3.964 3.964 3.964 0 +0.00(+0.00%)
Mar 13, 2003 3.964 3.964 3.964 3.964 0 +0.00(+0.00%)
Mar 12, 2003 3.964 3.964 3.964 3.964 177 +0.03(+0.71%)
Mar 11, 2003 4.043 4.043 3.936 3.936 2,133 -0.01(-0.14%)
Mar 10, 2003 3.936 3.942 3.936 3.942 3,912 +0.01(+0.14%)
Mar 07, 2003 3.953 3.953 3.936 3.936 4,445 -0.02(-0.57%)
Mar 06, 2003 3.959 3.959 3.959 3.959 177 +0.00(+0.00%)
Mar 05, 2003 3.959 3.959 3.959 3.959 177 +0.02(+0.57%)
Mar 04, 2003 3.936 3.953 3.936 3.936 889 +0.00(+0.00%)
Mar 03, 2003 3.953 3.953 3.936 3.936 1,422 -0.02(-0.57%)
Feb 28, 2003 3.936 3.964 3.936 3.959 4,445 +0.02(+0.57%)
Feb 27, 2003 3.936 3.936 3.936 3.936 711 +0.00(+0.00%)
Feb 26, 2003 3.936 3.936 3.936 3.936 2,133 +0.00(+0.00%)
Feb 25, 2003 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Feb 24, 2003 3.936 3.936 3.936 3.936 533 +0.00(+0.00%)
Feb 21, 2003 3.936 3.936 3.936 3.936 177 -0.04(-0.99%)
Feb 20, 2003 3.976 3.976 3.976 3.976 177 -0.07(-1.67%)
Feb 19, 2003 4.043 4.043 4.043 4.043 355 +0.11(+2.71%)
Feb 18, 2003 4.043 4.043 3.936 3.936 1,956 +0.00(+0.00%)
Feb 14, 2003 3.998 3.998 3.936 3.936 1,422 -0.06(-1.56%)
Feb 13, 2003 3.999 3.999 3.999 3.999 355 +0.00(+0.01%)
Feb 12, 2003 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Feb 11, 2003 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Feb 10, 2003 3.993 3.998 3.993 3.998 1,422 +0.06(+1.57%)
Feb 07, 2003 3.993 3.993 3.936 3.936 2,845 -0.06(-1.41%)
Feb 06, 2003 4.217 4.302 2.812 3.993 20,450 -0.25(-5.96%)
Feb 05, 2003 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Jan 31, 2003 4.246 4.246 4.246 4.246 1,422 -0.06(-1.31%)
Jan 30, 2003 4.369 4.369 4.302 4.302 3,912 -0.07(-1.54%)
Jan 29, 2003 4.369 4.369 4.369 4.369 1,422 +0.01(+0.13%)
Jan 28, 2003 4.499 4.499 4.364 4.364 1,600 -0.42(-8.71%)
Jan 23, 2003 4.780 4.836 4.724 4.780 6,401 +0.37(+8.28%)
Jan 22, 2003 4.414 4.414 4.414 4.414 0 +0.00(+0.00%)
Jan 21, 2003 4.499 4.499 4.414 4.414 1,244 +0.06(+1.29%)
Jan 17, 2003 4.358 4.358 4.358 4.358 0 +0.00(+0.00%)
Jan 16, 2003 4.358 4.358 4.358 4.358 0 +0.28(+6.90%)
Jan 15, 2003 4.077 4.077 4.077 4.077 0 -0.28(-6.45%)
Jan 14, 2003 4.358 4.358 4.358 4.358 3,200 -0.25(-5.49%)
Jan 13, 2003 4.611 4.611 4.611 4.611 0 +0.53(+13.10%)
Jan 10, 2003 4.077 4.077 4.077 4.077 0 -0.53(-11.59%)
Jan 09, 2003 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jan 08, 2003 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jan 07, 2003 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jan 06, 2003 4.611 4.611 4.611 4.611 3,378 -0.22(-4.65%)
Jan 03, 2003 4.836 4.836 4.836 4.836 0 +0.00(+0.00%)
Jan 02, 2003 4.836 4.836 4.836 4.836 0 +0.00(+0.00%)
Dec 31, 2002 4.246 4.920 4.246 4.836 32,009 +0.34(+7.50%)
Dec 30, 2002 4.920 4.920 4.499 4.499 2,489 -0.56(-11.11%)
Dec 27, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 26, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 24, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 23, 2002 5.061 5.061 5.061 5.061 2,845 +0.70(+16.13%)
Dec 20, 2002 4.358 4.499 4.358 4.358 1,422 -0.14(-3.12%)
Dec 19, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Dec 18, 2002 4.499 4.499 4.499 4.499 1,778 -0.56(-11.11%)
Dec 17, 2002 4.217 5.061 4.217 5.061 3,734 +0.84(+20.00%)
Dec 16, 2002 4.217 4.217 4.217 4.217 0 +0.00(+0.00%)
Dec 13, 2002 4.217 4.217 4.217 4.217 177 -0.84(-16.67%)
Dec 12, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 11, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 10, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 09, 2002 5.061 5.061 5.061 5.061 889 +0.28(+5.88%)
Dec 06, 2002 4.499 4.780 4.499 4.780 2,667 +0.73(+18.06%)
Dec 05, 2002 4.049 4.049 4.049 4.049 0 -0.03(-0.69%)
Dec 04, 2002 4.077 4.077 4.077 4.077 0 -0.42(-9.37%)
Dec 03, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Dec 02, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Nov 29, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Nov 27, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Nov 26, 2002 4.499 4.499 4.499 4.499 355 +0.00(+0.00%)
Nov 25, 2002 4.499 4.499 4.499 4.499 889 +0.42(+10.34%)
Nov 22, 2002 4.077 4.077 4.077 4.077 0 -16.31(-80.00%)
Nov 21, 2002 20.81 23.20 20.38 20.38 12,519 +0.00(+0.00%)
Nov 20, 2002 20.38 21.09 20.38 20.38 355 -0.84(-3.97%)
Nov 19, 2002 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 18, 2002 20.38 22.49 20.38 21.23 533 +0.14(+0.67%)
Nov 15, 2002 21.09 21.09 20.45 21.09 1,244 +0.70(+3.45%)
Nov 14, 2002 20.38 20.38 20.38 20.38 569 +0.00(+0.00%)
Nov 13, 2002 20.38 20.38 20.38 20.38 3,307 +0.00(+0.00%)
Nov 12, 2002 20.38 21.09 20.38 20.38 4,196 -1.41(-6.45%)
Nov 11, 2002 23.62 23.62 20.38 21.79 5,690 -0.70(-3.12%)
Nov 08, 2002 23.20 23.62 22.49 22.49 2,382 -0.70(-3.03%)
Nov 07, 2002 23.20 23.20 23.20 23.20 213 -0.14(-0.60%)
Nov 06, 2002 21.23 23.48 21.23 23.34 2,098 +2.11(+9.93%)
Nov 05, 2002 23.48 23.48 21.23 21.23 1,138 -1.69(-7.36%)
Nov 04, 2002 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Nov 01, 2002 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Oct 31, 2002 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Oct 30, 2002 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Oct 29, 2002 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Oct 28, 2002 22.49 23.90 22.49 22.91 1,778 -0.14(-0.61%)
Oct 25, 2002 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Oct 24, 2002 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Oct 23, 2002 23.06 23.06 23.06 23.06 177 +0.56(+2.50%)
Oct 22, 2002 22.49 22.49 22.49 22.49 711 +0.00(+0.00%)
Oct 21, 2002 20.52 22.49 20.52 22.49 284 -0.56(-2.44%)
Oct 18, 2002 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Oct 17, 2002 23.06 23.06 21.09 23.06 1,102 +0.56(+2.50%)
Oct 16, 2002 22.07 22.49 22.07 22.49 533 +0.70(+3.23%)
Oct 15, 2002 21.37 21.79 21.09 21.79 1,636 +0.84(+4.03%)
Oct 14, 2002 20.38 20.95 20.38 20.95 284 +0.56(+2.76%)
Oct 11, 2002 20.38 20.38 20.38 20.38 497 +0.00(+0.00%)
Oct 10, 2002 20.38 20.38 20.38 20.38 213 +0.00(+0.00%)
Oct 09, 2002 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
Oct 08, 2002 20.38 20.38 20.38 20.38 604 -0.70(-3.33%)
Oct 07, 2002 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Oct 04, 2002 21.09 21.09 21.09 21.09 1,956 +0.00(+0.00%)
Oct 03, 2002 21.09 21.09 21.09 21.09 284 -0.14(-0.66%)
Oct 02, 2002 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 01, 2002 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 30, 2002 21.23 21.23 21.23 21.23 1,066 +0.00(+0.00%)
Sep 27, 2002 21.23 21.23 21.23 21.23 533 +0.00(+0.00%)
Sep 26, 2002 21.09 21.23 21.09 21.23 2,454 +0.00(+0.00%)
Sep 25, 2002 21.79 21.79 21.23 21.23 818 +0.00(+0.00%)
Sep 24, 2002 21.23 21.23 21.23 21.23 2,133 +0.00(+0.00%)
Sep 23, 2002 21.23 21.23 21.23 21.23 2,311 -0.56(-2.58%)
Sep 20, 2002 21.23 21.79 21.23 21.79 960 +0.42(+1.97%)
Sep 19, 2002 21.37 21.37 21.37 21.37 0 +0.00(+0.00%)
Sep 18, 2002 21.37 21.37 21.37 21.37 0 +0.00(+0.00%)
Sep 17, 2002 21.37 21.37 21.37 21.37 0 +0.00(+0.00%)
Sep 16, 2002 21.37 21.37 21.37 21.37 0 +0.00(+0.00%)
Sep 13, 2002 21.37 21.37 21.37 21.37 35 -1.83(-7.88%)
Sep 12, 2002 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Sep 11, 2002 23.20 23.20 23.20 23.20 355 +1.97(+9.27%)
Sep 10, 2002 23.90 24.46 21.23 21.23 2,098 -2.67(-11.18%)
Sep 09, 2002 23.90 23.90 23.90 23.90 2,845 +0.00(+0.00%)
Sep 06, 2002 23.20 23.90 23.20 23.90 1,066 +0.70(+3.03%)
Sep 05, 2002 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Sep 04, 2002 23.20 23.20 23.20 23.20 284 +1.97(+9.27%)
Sep 03, 2002 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Aug 30, 2002 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Aug 29, 2002 23.20 23.20 21.23 21.23 746 -0.56(-2.58%)
Aug 28, 2002 21.23 22.49 21.23 21.79 1,778 -0.70(-3.12%)
Aug 27, 2002 21.79 22.49 21.79 22.49 1,066 +0.70(+3.23%)
Aug 26, 2002 21.79 21.79 21.79 21.79 35 +0.84(+4.03%)
Aug 23, 2002 20.95 20.95 20.95 20.95 4,125 +0.00(+0.00%)
Aug 22, 2002 19.68 20.95 19.68 20.95 355 +1.27(+6.43%)
Aug 21, 2002 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Aug 20, 2002 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Aug 16, 2002 19.68 19.68 19.68 19.68 355 +0.00(+0.00%)
Aug 15, 2002 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Aug 14, 2002 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Aug 13, 2002 19.68 19.68 19.68 19.68 284 +0.00(+0.00%)
Aug 12, 2002 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Aug 07, 2002 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Aug 06, 2002 19.68 19.68 19.68 19.68 142 +0.42(+2.19%)
Aug 05, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Aug 02, 2002 19.26 21.51 19.26 19.26 1,244 +0.28(+1.48%)
Aug 01, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Jul 31, 2002 18.98 18.98 18.98 18.98 355 +0.00(+0.00%)
Jul 30, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Jul 29, 2002 19.68 19.68 18.98 18.98 889 -2.53(-11.76%)
Jul 26, 2002 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Jul 25, 2002 21.09 21.51 21.09 21.51 4,979 +0.00(+0.00%)
Jul 24, 2002 21.09 21.51 21.09 21.51 5,334 +0.00(+0.00%)
Jul 23, 2002 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Jul 22, 2002 21.09 21.51 21.09 21.51 8,784 -0.98(-4.38%)
Jul 19, 2002 22.49 22.49 21.09 22.49 1,066 +2.81(+14.29%)
Jul 17, 2002 19.68 19.68 18.98 19.68 1,280 +0.70(+3.70%)
Jul 12, 2002 19.68 19.68 18.98 18.98 1,244 -0.70(-3.57%)
Jul 11, 2002 18.84 19.68 18.28 19.68 1,244 +1.41(+7.69%)
Jul 10, 2002 19.68 19.68 18.28 18.28 142 -1.41(-7.14%)
Jul 09, 2002 18.98 19.68 18.98 19.68 355 +0.00(+0.00%)
Jul 08, 2002 21.09 21.09 19.68 19.68 1,422 -1.41(-6.67%)
Jul 05, 2002 21.09 21.09 21.09 21.09 35 +1.41(+7.14%)
Jul 04, 2002 21.09 21.09 19.68 19.68 355 +0.00(+0.00%)
Jul 03, 2002 21.09 21.09 19.68 19.68 355 +0.70(+3.70%)
Jul 02, 2002 18.98 18.98 18.98 18.98 248 -2.11(-10.00%)
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.