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, 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%)
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.