Indicators

Nve Corp (NQ: NVEC )

76.76 -2.59 (-3.26%)

Streaming Delayed Price Updated: 11:11 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.42	33.69	33.27	33.28	22,776	-0.32(-0.95%)
Sep 27, 2012	33.40	33.88	33.28	33.60	24,811	+0.31(+0.95%)
Sep 26, 2012	33.36	33.51	33.02	33.29	19,611	+0.09(+0.27%)
Sep 25, 2012	33.51	33.67	33.17	33.20	21,231	-0.15(-0.46%)
Sep 24, 2012	33.18	33.51	32.63	33.35	13,389	+0.32(+0.97%)
Sep 21, 2012	33.62	33.71	32.98	33.03	46,969	-0.07(-0.20%)
Sep 20, 2012	33.18	33.31	32.96	33.10	10,280	-0.14(-0.42%)
Sep 19, 2012	33.35	33.68	33.24	33.24	7,591	-0.14(-0.42%)
Sep 18, 2012	33.28	33.60	33.21	33.38	36,725	-0.13(-0.40%)
Sep 17, 2012	33.74	34.28	33.27	33.51	16,984	-0.34(-1.00%)
Sep 14, 2012	32.91	33.97	32.90	33.85	43,387	+0.89(+2.70%)
Sep 13, 2012	32.27	33.04	32.11	32.96	12,432	+0.58(+1.79%)
Sep 12, 2012	32.33	32.53	32.11	32.38	12,718	+0.13(+0.42%)
Sep 11, 2012	31.81	32.33	31.61	32.25	19,333	+0.34(+1.08%)
Sep 10, 2012	31.72	32.03	31.49	31.91	14,281	+0.16(+0.50%)
Sep 07, 2012	31.80	31.99	31.52	31.75	14,208	+0.04(+0.12%)
Sep 06, 2012	31.34	31.77	31.30	31.71	25,767	+0.49(+1.57%)
Sep 05, 2012	31.69	31.88	31.21	31.22	18,841	-0.64(-2.01%)

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.