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 (%)
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%)
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.