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 (%)
Jun 30, 2006 8.435 8.435 8.081 8.081 59,725 -0.29(-3.49%)
Jun 29, 2006 8.154 8.373 7.901 8.373 125,727 +0.36(+4.49%)
Jun 28, 2006 7.479 8.069 7.479 8.013 128,448 +0.48(+6.42%)
Jun 27, 2006 7.636 7.844 7.440 7.530 43,094 -0.18(-2.33%)
Jun 26, 2006 7.822 7.951 7.530 7.710 33,610 +0.01(+0.15%)
Jun 23, 2006 7.473 7.816 7.473 7.698 73,155 +0.11(+1.41%)
Jun 22, 2006 7.513 7.816 7.513 7.591 52,830 +0.00(+0.00%)
Jun 21, 2006 7.732 7.732 7.591 7.591 13,483 -0.01(-0.07%)
Jun 20, 2006 7.468 7.676 7.468 7.597 23,102 +0.01(+0.07%)
Jun 19, 2006 7.563 7.665 7.490 7.591 61,681 +0.01(+0.07%)
Jun 16, 2006 7.799 7.799 7.535 7.586 25,069 -0.10(-1.32%)
Jun 15, 2006 7.366 7.715 7.310 7.687 41,346 +0.31(+4.27%)
Jun 14, 2006 7.254 7.513 7.254 7.372 39,155 +0.03(+0.38%)
Jun 13, 2006 7.710 7.710 6.950 7.344 254,805 -0.50(-6.38%)
Jun 12, 2006 7.850 8.013 7.760 7.844 50,675 -0.01(-0.07%)
Jun 09, 2006 8.092 8.159 7.788 7.850 36,439 -0.04(-0.50%)
Jun 08, 2006 7.816 7.889 7.642 7.889 63,781 +0.02(+0.21%)
Jun 07, 2006 7.726 8.058 7.704 7.873 43,983 -0.05(-0.64%)
Jun 06, 2006 8.013 8.120 7.715 7.923 60,246 -0.06(-0.77%)
Jun 05, 2006 8.131 8.255 7.799 7.985 54,960 -0.25(-3.01%)
Jun 02, 2006 8.182 8.283 8.154 8.232 35,735 -0.08(-1.01%)
Jun 01, 2006 8.142 8.345 8.142 8.317 47,497 +0.13(+1.65%)
May 31, 2006 8.255 8.375 8.053 8.182 38,214 -0.10(-1.15%)
May 30, 2006 8.362 8.407 7.955 8.277 54,427 +0.23(+2.87%)
May 26, 2006 7.721 8.164 7.721 8.047 72,322 +0.31(+4.00%)
May 25, 2006 7.591 7.979 7.591 7.738 66,463 +0.03(+0.44%)
May 24, 2006 7.721 7.867 7.389 7.704 64,523 -0.07(-0.87%)
May 23, 2006 7.766 7.979 7.698 7.771 30,208 -0.08(-1.00%)
May 22, 2006 7.873 7.974 7.445 7.850 112,472 -0.11(-1.41%)
May 19, 2006 7.873 8.131 7.788 7.963 46,309 +0.03(+0.35%)
May 18, 2006 8.238 8.362 7.828 7.934 81,660 -0.33(-3.95%)
May 17, 2006 8.396 8.424 8.159 8.261 59,051 -0.16(-1.94%)
May 16, 2006 8.457 8.660 8.244 8.424 76,900 -0.04(-0.47%)
May 15, 2006 8.446 8.817 8.435 8.463 45,197 -0.13(-1.57%)
May 12, 2006 8.716 8.857 8.553 8.598 36,185 -0.14(-1.61%)
May 11, 2006 8.930 8.930 8.605 8.739 100,032 +0.02(+0.19%)
May 10, 2006 8.772 9.143 8.716 8.722 110,789 -0.09(-1.02%)
May 09, 2006 9.098 9.104 8.744 8.812 131,281 -0.33(-3.63%)
May 08, 2006 9.408 9.447 9.087 9.143 63,183 -0.33(-3.50%)
May 05, 2006 9.537 9.582 9.194 9.475 78,641 -0.02(-0.18%)
May 04, 2006 9.605 9.835 9.172 9.492 199,889 -0.04(-0.41%)
May 03, 2006 8.947 9.560 8.885 9.531 142,538 +0.52(+5.74%)
May 02, 2006 9.166 9.301 8.941 9.014 62,077 -0.05(-0.56%)
May 01, 2006 9.318 9.470 9.065 9.065 69,601 -0.29(-3.07%)
Apr 28, 2006 9.621 9.621 9.312 9.351 41,612 -0.24(-2.46%)
Apr 27, 2006 9.728 9.728 9.430 9.588 41,644 -0.03(-0.29%)
Apr 26, 2006 9.143 9.700 9.091 9.616 150,535 +0.44(+4.78%)
Apr 25, 2006 9.396 9.396 9.042 9.177 66,985 -0.15(-1.63%)
Apr 24, 2006 9.306 9.593 9.262 9.329 29,891 +0.02(+0.18%)
Apr 21, 2006 9.689 9.981 9.295 9.312 173,543 -0.25(-2.65%)
Apr 20, 2006 8.857 9.655 8.857 9.565 195,326 +0.70(+7.93%)
Apr 19, 2006 8.930 8.997 8.862 8.862 43,264 -0.04(-0.50%)
Apr 18, 2006 8.801 8.930 8.512 8.907 99,049 +0.12(+1.34%)
Apr 17, 2006 8.840 8.963 8.767 8.789 32,121 -0.07(-0.82%)
Apr 13, 2006 8.975 9.014 8.829 8.862 36,679 -0.10(-1.13%)
Apr 12, 2006 8.941 8.975 8.829 8.963 33,807 +0.02(+0.25%)
Apr 11, 2006 8.997 9.110 8.834 8.941 38,458 +0.01(+0.06%)
Apr 10, 2006 9.020 9.222 8.727 8.935 68,926 -0.12(-1.37%)
Apr 07, 2006 8.907 9.121 8.907 9.059 52,161 +0.15(+1.64%)
Apr 06, 2006 9.076 9.076 8.857 8.913 32,529 -0.16(-1.80%)
Apr 05, 2006 9.138 9.200 8.834 9.076 34,182 +0.08(+0.88%)
Apr 04, 2006 8.874 9.205 8.767 8.997 127,557 +0.20(+2.30%)
Apr 03, 2006 9.132 9.132 8.643 8.795 54,738 -0.21(-2.37%)
Mar 31, 2006 8.992 9.110 8.682 9.008 68,526 -0.01(-0.06%)
Mar 30, 2006 9.104 9.233 8.952 9.014 42,478 -0.12(-1.35%)
Mar 29, 2006 9.145 9.160 8.823 9.138 95,862 +0.14(+1.56%)
Mar 28, 2006 8.992 9.222 8.797 8.997 68,990 +0.09(+1.01%)
Mar 27, 2006 8.772 8.941 8.587 8.907 65,156 +0.19(+2.19%)
Mar 24, 2006 8.570 8.789 8.469 8.716 66,082 +0.11(+1.31%)
Mar 23, 2006 8.581 8.626 8.469 8.604 37,878 -0.03(-0.33%)
Mar 22, 2006 8.682 8.772 8.463 8.632 59,396 -0.11(-1.29%)
Mar 21, 2006 8.739 8.829 8.682 8.744 14,856 -0.04(-0.45%)
Mar 20, 2006 8.502 8.907 8.502 8.784 53,753 +0.25(+2.97%)
Mar 17, 2006 8.575 8.823 8.491 8.530 46,295 -0.04(-0.52%)
Mar 16, 2006 8.800 8.868 8.435 8.575 53,556 -0.06(-0.65%)
Mar 15, 2006 8.266 8.716 8.238 8.632 118,269 +0.35(+4.21%)
Mar 14, 2006 8.435 8.469 8.210 8.283 71,054 -0.15(-1.80%)
Mar 13, 2006 8.755 8.784 8.193 8.435 150,738 -0.30(-3.41%)
Mar 10, 2006 8.885 8.929 8.688 8.733 54,982 -0.18(-2.02%)
Mar 09, 2006 8.935 9.188 8.761 8.913 83,447 -0.02(-0.19%)
Mar 08, 2006 8.997 9.025 8.508 8.930 170,904 -0.11(-1.24%)
Mar 07, 2006 9.835 9.993 8.997 9.042 169,579 -0.74(-7.59%)
Mar 06, 2006 9.790 10.03 9.717 9.784 133,977 -0.04(-0.40%)
Mar 03, 2006 9.554 9.914 9.396 9.824 186,660 +0.34(+3.62%)
Mar 02, 2006 9.306 9.515 9.284 9.481 57,761 +0.10(+1.02%)
Mar 01, 2006 9.335 9.548 9.222 9.385 130,452 +0.06(+0.66%)
Feb 28, 2006 9.222 9.363 9.211 9.323 74,711 +0.10(+1.10%)
Feb 27, 2006 9.200 9.318 9.143 9.222 62,646 +0.00(+0.00%)
Feb 24, 2006 9.217 9.250 9.160 9.222 75,518 +0.06(+0.61%)
Feb 23, 2006 9.166 9.273 9.138 9.166 49,512 +0.01(+0.06%)
Feb 22, 2006 9.138 9.249 9.087 9.160 59,833 +0.02(+0.18%)
Feb 21, 2006 9.166 9.408 9.014 9.143 137,071 +0.09(+0.99%)
Feb 17, 2006 9.217 9.262 8.952 9.053 95,451 -0.21(-2.25%)
Feb 16, 2006 8.963 9.267 8.963 9.262 95,673 +0.29(+3.26%)
Feb 15, 2006 8.941 9.032 8.885 8.969 74,131 -0.01(-0.06%)
Feb 14, 2006 8.671 9.053 8.604 8.975 136,136 +0.27(+3.09%)
Feb 13, 2006 9.031 9.087 8.643 8.706 194,424 -0.50(-5.42%)
Feb 10, 2006 9.323 9.531 9.138 9.205 109,455 -0.19(-1.98%)
Feb 09, 2006 9.537 9.560 9.200 9.391 71,586 -0.03(-0.30%)
Feb 08, 2006 9.396 9.560 9.183 9.419 98,208 +0.06(+0.60%)
Feb 07, 2006 9.605 9.779 9.278 9.363 171,667 -0.27(-2.80%)
Feb 06, 2006 10.01 10.12 9.565 9.633 115,984 -0.26(-2.67%)
Feb 03, 2006 9.863 10.20 9.846 9.897 100,114 -0.04(-0.40%)
Feb 02, 2006 10.15 10.61 9.858 9.936 233,120 -0.28(-2.70%)
Feb 01, 2006 9.475 10.39 9.391 10.21 344,102 +0.71(+7.46%)
Jan 31, 2006 9.745 9.745 9.329 9.503 81,795 +0.03(+0.30%)
Jan 30, 2006 9.290 9.841 9.290 9.475 206,620 +0.14(+1.51%)
Jan 27, 2006 9.498 9.498 9.166 9.335 80,565 -0.01(-0.06%)
Jan 26, 2006 9.278 9.464 9.082 9.340 98,892 +0.16(+1.78%)
Jan 25, 2006 9.205 9.245 8.952 9.177 153,341 -0.06(-0.67%)
Jan 24, 2006 8.896 9.385 8.896 9.239 159,268 +0.32(+3.59%)
Jan 23, 2006 9.053 9.194 8.840 8.918 146,630 -0.12(-1.37%)
Jan 20, 2006 9.278 9.278 8.868 9.042 188,095 -0.16(-1.71%)
Jan 19, 2006 9.846 10.01 9.138 9.200 521,497 -0.20(-2.15%)
Jan 18, 2006 9.250 9.498 9.070 9.402 176,313 +0.08(+0.84%)
Jan 17, 2006 9.093 9.503 9.093 9.323 97,050 +0.14(+1.53%)
Jan 13, 2006 9.127 9.211 9.053 9.183 79,910 +0.04(+0.49%)
Jan 12, 2006 9.560 9.582 9.121 9.138 211,087 -0.34(-3.56%)
Jan 11, 2006 9.200 9.531 9.200 9.475 120,287 +0.24(+2.56%)
Jan 10, 2006 9.335 9.531 9.138 9.239 126,654 -0.12(-1.26%)
Jan 09, 2006 9.003 9.751 9.003 9.357 156,732 +0.14(+1.53%)
Jan 06, 2006 9.408 9.440 9.008 9.217 201,379 -0.20(-2.15%)
Jan 05, 2006 9.447 9.841 9.065 9.419 674,641 +0.75(+8.69%)
Jan 04, 2006 8.345 8.829 8.345 8.666 218,010 +0.32(+3.85%)
Jan 03, 2006 8.210 8.547 8.210 8.345 61,923 +0.13(+1.64%)
Dec 30, 2005 8.373 8.418 8.098 8.210 220,067 -0.09(-1.08%)
Dec 29, 2005 8.379 8.385 8.272 8.300 112,393 -0.07(-0.81%)
Dec 28, 2005 8.339 8.396 8.238 8.367 73,444 +0.01(+0.07%)
Dec 27, 2005 8.519 8.716 8.317 8.362 70,243 -0.19(-2.17%)
Dec 23, 2005 8.351 8.699 8.238 8.547 95,631 +0.20(+2.36%)
Dec 22, 2005 8.424 8.424 8.182 8.351 118,900 -0.07(-0.87%)
Dec 21, 2005 8.671 8.709 8.306 8.424 150,953 -0.15(-1.77%)
Dec 20, 2005 8.660 8.710 8.311 8.575 146,847 -0.08(-0.97%)
Dec 19, 2005 9.166 9.229 8.553 8.659 173,856 -0.56(-6.10%)
Dec 16, 2005 9.138 9.611 9.121 9.222 154,422 +0.05(+0.55%)
Dec 15, 2005 9.166 9.470 9.053 9.172 142,339 -0.01(-0.06%)
Dec 14, 2005 9.807 9.807 9.138 9.177 181,463 -0.25(-2.68%)
Dec 13, 2005 9.897 9.976 9.425 9.430 143,414 -0.49(-4.99%)
Dec 12, 2005 8.975 10.07 8.907 9.925 487,334 +0.93(+10.31%)
Dec 09, 2005 8.716 8.997 8.716 8.997 152,311 +0.38(+4.37%)
Dec 08, 2005 8.772 8.896 8.587 8.620 46,652 -0.21(-2.36%)
Dec 07, 2005 8.997 8.997 8.587 8.829 58,241 +0.16(+1.82%)
Dec 06, 2005 8.575 8.907 8.575 8.671 123,675 +0.08(+0.98%)
Dec 05, 2005 8.559 8.913 8.508 8.587 84,742 +0.03(+0.33%)
Dec 02, 2005 8.570 8.615 8.474 8.559 82,797 -0.04(-0.52%)
Dec 01, 2005 8.632 8.806 8.575 8.604 109,132 +0.03(+0.33%)
Nov 30, 2005 8.845 8.935 8.502 8.575 186,331 -0.32(-3.60%)
Nov 29, 2005 9.222 9.222 8.716 8.896 141,387 -0.15(-1.68%)
Nov 28, 2005 9.273 9.475 8.997 9.048 167,664 -0.32(-3.42%)
Nov 25, 2005 9.166 9.531 9.110 9.368 76,485 +0.16(+1.71%)
Nov 23, 2005 9.155 9.262 9.053 9.211 124,884 +0.21(+2.31%)
Nov 22, 2005 9.531 9.672 8.829 9.003 516,993 -0.44(-4.65%)
Nov 21, 2005 8.435 9.778 8.292 9.441 418,479 +1.04(+12.38%)
Nov 18, 2005 8.441 8.547 8.311 8.401 33,393 -0.02(-0.20%)
Nov 17, 2005 8.317 8.486 8.317 8.418 58,167 +0.14(+1.70%)
Nov 16, 2005 8.193 8.519 8.193 8.277 77,926 +0.06(+0.68%)
Nov 15, 2005 8.457 8.632 8.221 8.221 108,424 -0.24(-2.79%)
Nov 14, 2005 8.047 8.508 7.985 8.457 182,623 +0.42(+5.17%)
Nov 11, 2005 8.244 8.407 7.985 8.041 124,251 -0.24(-2.92%)
Nov 10, 2005 8.637 8.637 8.283 8.283 158,162 -0.34(-3.98%)
Nov 09, 2005 9.048 9.053 8.519 8.626 90,260 +0.06(+0.66%)
Nov 08, 2005 9.003 9.031 8.491 8.570 263,060 -0.19(-2.18%)
Nov 07, 2005 8.885 8.986 8.610 8.761 137,126 -0.06(-0.70%)
Nov 04, 2005 8.570 8.963 8.502 8.823 177,969 +0.28(+3.22%)
Nov 03, 2005 7.760 9.014 7.669 8.547 427,555 +0.74(+9.43%)
Nov 02, 2005 7.732 7.811 7.541 7.811 181,259 +0.08(+1.02%)
Nov 01, 2005 7.760 7.831 7.468 7.732 75,093 +0.04(+0.59%)
Oct 31, 2005 7.788 7.788 7.451 7.687 132,394 -0.05(-0.65%)
Oct 28, 2005 7.653 7.743 7.417 7.738 99,111 +0.13(+1.78%)
Oct 27, 2005 7.811 7.842 7.591 7.603 108,159 -0.26(-3.29%)
Oct 26, 2005 7.698 7.979 7.681 7.861 102,886 +0.14(+1.82%)
Oct 25, 2005 7.923 7.923 7.535 7.721 85,380 -0.22(-2.83%)
Oct 24, 2005 7.535 7.985 7.535 7.946 85,846 +0.43(+5.68%)
Oct 21, 2005 7.627 7.710 7.389 7.518 114,778 +0.03(+0.38%)
Oct 20, 2005 8.182 8.210 7.479 7.490 204,269 -0.35(-4.52%)
Oct 19, 2005 7.434 7.929 7.434 7.844 104,158 +0.39(+5.28%)
Oct 18, 2005 7.591 7.726 7.400 7.451 91,546 -0.26(-3.43%)
Oct 17, 2005 7.513 7.732 7.491 7.715 67,117 +0.20(+2.69%)
Oct 14, 2005 7.305 7.625 7.260 7.513 185,075 +0.26(+3.57%)
Oct 13, 2005 7.591 7.630 7.203 7.254 242,229 -0.39(-5.15%)
Oct 12, 2005 7.963 8.036 7.597 7.648 196,697 -0.48(-5.88%)
Oct 11, 2005 8.351 8.547 7.934 8.126 119,743 -0.20(-2.43%)
Oct 10, 2005 8.351 8.457 8.300 8.328 55,316 -0.02(-0.27%)
Oct 07, 2005 8.435 8.486 8.159 8.351 101,908 -0.08(-0.93%)
Oct 06, 2005 8.829 8.930 8.429 8.429 174,802 -0.46(-5.19%)
Oct 05, 2005 8.823 9.003 8.789 8.890 115,159 +0.03(+0.32%)
Oct 04, 2005 8.935 9.082 8.752 8.862 189,875 -0.16(-1.75%)
Oct 03, 2005 8.800 9.119 8.727 9.020 219,721 +0.43(+5.04%)
Sep 30, 2005 8.351 8.699 8.351 8.587 119,576 +0.21(+2.55%)
Sep 29, 2005 8.356 8.491 8.317 8.373 74,940 -0.07(-0.80%)
Sep 28, 2005 8.722 8.722 8.322 8.441 53,902 -0.06(-0.66%)
Sep 27, 2005 8.604 8.697 8.216 8.497 88,238 -0.06(-0.66%)
Sep 26, 2005 8.474 8.660 8.373 8.553 146,461 +0.05(+0.60%)
Sep 23, 2005 8.502 8.561 8.308 8.502 77,746 +0.06(+0.67%)
Sep 22, 2005 8.446 8.552 8.396 8.446 68,721 -0.03(-0.33%)
Sep 21, 2005 8.643 8.694 8.418 8.474 145,351 -0.17(-1.95%)
Sep 20, 2005 8.384 8.857 8.345 8.643 257,261 +0.27(+3.22%)
Sep 19, 2005 8.148 8.491 8.148 8.373 122,252 +0.21(+2.55%)
Sep 16, 2005 8.227 8.407 8.137 8.165 311,532 -0.13(-1.56%)
Sep 15, 2005 8.334 8.406 8.199 8.294 58,919 -0.07(-0.87%)
Sep 14, 2005 8.244 8.524 8.154 8.367 217,133 +0.12(+1.43%)
Sep 13, 2005 8.362 8.649 7.889 8.249 318,373 -0.19(-2.20%)
Sep 12, 2005 7.873 8.519 7.873 8.435 343,115 +0.64(+8.15%)
Sep 09, 2005 7.788 7.844 7.760 7.799 86,152 +0.01(+0.14%)
Sep 08, 2005 7.749 7.968 7.620 7.788 126,335 +0.04(+0.51%)
Sep 07, 2005 7.833 7.923 7.681 7.749 103,359 -0.08(-1.08%)
Sep 06, 2005 7.884 7.993 7.783 7.833 93,189 -0.02(-0.29%)
Sep 02, 2005 7.676 7.985 7.676 7.856 229,110 +0.15(+1.97%)
Sep 01, 2005 8.069 8.126 7.676 7.704 226,834 -0.41(-5.06%)
Aug 31, 2005 8.311 8.379 7.912 8.114 247,519 -0.18(-2.17%)
Aug 30, 2005 8.379 8.406 8.294 8.294 83,684 -0.11(-1.27%)
Aug 29, 2005 8.446 8.587 8.165 8.401 176,635 -0.03(-0.33%)
Aug 26, 2005 8.345 8.435 8.294 8.429 62,888 +0.10(+1.22%)
Aug 25, 2005 8.261 8.463 8.261 8.328 82,985 +0.03(+0.34%)
Aug 24, 2005 8.317 8.575 8.294 8.300 162,382 -0.05(-0.61%)
Aug 23, 2005 8.502 8.502 8.277 8.351 76,151 -0.15(-1.79%)
Aug 22, 2005 8.441 8.542 8.238 8.502 199,327 +0.08(+1.00%)
Aug 19, 2005 8.266 8.609 8.266 8.418 128,089 +0.17(+2.05%)
Aug 18, 2005 8.429 8.480 8.210 8.249 125,530 -0.22(-2.65%)
Aug 17, 2005 8.463 8.587 8.412 8.474 96,337 -0.01(-0.07%)
Aug 16, 2005 8.710 8.761 8.435 8.480 137,363 -0.19(-2.14%)
Aug 15, 2005 8.435 8.710 8.435 8.665 165,764 +0.24(+2.80%)
Aug 12, 2005 8.575 8.789 8.322 8.429 161,381 -0.15(-1.70%)
Aug 11, 2005 8.435 8.710 8.339 8.575 134,930 +0.05(+0.59%)
Aug 10, 2005 8.874 8.874 8.306 8.525 198,020 -0.03(-0.36%)
Aug 09, 2005 8.767 8.800 8.424 8.556 209,694 -0.09(-1.01%)
Aug 08, 2005 8.952 9.037 8.515 8.643 359,655 -0.33(-3.70%)
Aug 05, 2005 9.250 9.419 8.924 8.975 182,351 -0.25(-2.68%)
Aug 04, 2005 8.969 9.233 8.969 9.222 187,081 +0.22(+2.50%)
Aug 03, 2005 8.772 9.289 8.772 8.997 334,352 +0.01(+0.13%)
Aug 02, 2005 9.042 9.098 8.840 8.986 196,739 -0.06(-0.62%)
Aug 01, 2005 9.256 9.385 8.997 9.042 355,005 -0.12(-1.35%)
Jul 29, 2005 9.301 9.419 9.037 9.166 183,272 -0.14(-1.51%)
Jul 28, 2005 9.537 9.605 9.172 9.306 220,448 -0.12(-1.25%)
Jul 27, 2005 9.700 9.841 9.419 9.425 236,007 -0.28(-2.84%)
Jul 26, 2005 9.841 10.22 9.678 9.700 246,897 -0.14(-1.43%)
Jul 25, 2005 10.18 10.51 9.784 9.841 432,058 -0.36(-3.53%)
Jul 22, 2005 10.20 10.53 10.01 10.20 124,353 +0.03(+0.28%)
Jul 21, 2005 10.44 11.20 9.914 10.17 657,585 +0.37(+3.73%)
Jul 20, 2005 9.981 10.34 9.807 9.807 221,570 -0.28(-2.73%)
Jul 19, 2005 10.04 10.80 10.01 10.08 198,011 +0.07(+0.73%)
Jul 18, 2005 9.981 10.35 9.796 10.01 119,597 -0.05(-0.50%)
Jul 15, 2005 10.37 10.46 9.762 10.06 192,514 -0.30(-2.93%)
Jul 14, 2005 10.25 10.63 10.20 10.36 218,807 +0.18(+1.77%)
Jul 13, 2005 10.81 10.81 10.05 10.18 329,762 -0.50(-4.68%)
Jul 12, 2005 10.23 10.87 10.17 10.68 420,021 +0.54(+5.32%)
Jul 11, 2005 8.907 10.37 8.907 10.14 762,603 +1.25(+14.11%)
Jul 08, 2005 8.626 8.997 8.581 8.890 156,478 +0.28(+3.20%)
Jul 07, 2005 8.435 8.784 8.379 8.615 113,780 +0.06(+0.66%)
Jul 06, 2005 8.620 8.716 8.474 8.559 141,272 -0.06(-0.72%)
Jul 05, 2005 8.469 8.716 8.300 8.620 131,951 +0.06(+0.72%)
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.