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

Nve Corp (NQ: NVEC )

77.19 +0.33 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.374 8.419 8.098 8.211 220,052 -0.09(-1.08%)
Dec 29, 2005 8.379 8.385 8.272 8.300 112,386 -0.07(-0.81%)
Dec 28, 2005 8.340 8.396 8.239 8.368 73,439 +0.01(+0.07%)
Dec 27, 2005 8.520 8.717 8.317 8.362 70,239 -0.19(-2.17%)
Dec 23, 2005 8.351 8.700 8.239 8.548 95,624 +0.20(+2.36%)
Dec 22, 2005 8.424 8.424 8.182 8.351 118,892 -0.07(-0.87%)
Dec 21, 2005 8.672 8.710 8.306 8.424 150,942 -0.15(-1.77%)
Dec 20, 2005 8.660 8.711 8.312 8.576 146,837 -0.08(-0.97%)
Dec 19, 2005 9.167 9.230 8.554 8.660 173,844 -0.56(-6.10%)
Dec 16, 2005 9.138 9.612 9.122 9.223 154,412 +0.05(+0.55%)
Dec 15, 2005 9.167 9.470 9.054 9.172 142,329 -0.01(-0.06%)
Dec 14, 2005 9.808 9.808 9.138 9.178 181,451 -0.25(-2.68%)
Dec 13, 2005 9.898 9.976 9.425 9.431 143,405 -0.49(-4.99%)
Dec 12, 2005 8.975 10.07 8.908 9.926 487,301 +0.93(+10.31%)
Dec 09, 2005 8.717 8.998 8.717 8.998 152,301 +0.38(+4.37%)
Dec 08, 2005 8.773 8.897 8.587 8.621 46,649 -0.21(-2.36%)
Dec 07, 2005 8.998 8.998 8.587 8.829 58,238 +0.16(+1.82%)
Dec 06, 2005 8.576 8.908 8.576 8.672 123,667 +0.08(+0.98%)
Dec 05, 2005 8.559 8.913 8.509 8.587 84,736 +0.03(+0.33%)
Dec 02, 2005 8.570 8.615 8.475 8.559 82,791 -0.04(-0.52%)
Dec 01, 2005 8.632 8.807 8.576 8.604 109,124 +0.03(+0.33%)
Nov 30, 2005 8.846 8.936 8.503 8.576 186,318 -0.32(-3.60%)
Nov 29, 2005 9.223 9.223 8.717 8.897 141,378 -0.15(-1.68%)
Nov 28, 2005 9.273 9.476 8.998 9.048 167,652 -0.32(-3.42%)
Nov 25, 2005 9.167 9.532 9.110 9.369 76,480 +0.16(+1.71%)
Nov 23, 2005 9.155 9.262 9.054 9.212 124,876 +0.21(+2.31%)
Nov 22, 2005 9.532 9.673 8.829 9.003 516,958 -0.44(-4.65%)
Nov 21, 2005 8.435 9.778 8.292 9.442 418,450 +1.04(+12.38%)
Nov 18, 2005 8.441 8.548 8.312 8.402 33,391 -0.02(-0.20%)
Nov 17, 2005 8.317 8.486 8.317 8.419 58,163 +0.14(+1.70%)
Nov 16, 2005 8.194 8.520 8.194 8.278 77,920 +0.06(+0.68%)
Nov 15, 2005 8.458 8.632 8.222 8.222 108,417 -0.24(-2.79%)
Nov 14, 2005 8.047 8.509 7.986 8.458 182,611 +0.42(+5.17%)
Nov 11, 2005 8.244 8.407 7.986 8.042 124,243 -0.24(-2.92%)
Nov 10, 2005 8.638 8.638 8.284 8.284 158,151 -0.34(-3.98%)
Nov 09, 2005 9.048 9.054 8.520 8.627 90,254 +0.06(+0.66%)
Nov 08, 2005 9.003 9.032 8.492 8.570 263,042 -0.19(-2.18%)
Nov 07, 2005 8.885 8.987 8.610 8.762 137,117 -0.06(-0.70%)
Nov 04, 2005 8.570 8.964 8.503 8.823 177,957 +0.28(+3.22%)
Nov 03, 2005 7.761 9.015 7.670 8.548 427,526 +0.74(+9.43%)
Nov 02, 2005 7.733 7.811 7.541 7.811 181,247 +0.08(+1.02%)
Nov 01, 2005 7.761 7.832 7.468 7.733 75,088 +0.04(+0.59%)
Oct 31, 2005 7.789 7.789 7.451 7.688 132,385 -0.05(-0.65%)
Oct 28, 2005 7.654 7.744 7.418 7.738 99,104 +0.13(+1.78%)
Oct 27, 2005 7.811 7.843 7.592 7.603 108,152 -0.26(-3.29%)
Oct 26, 2005 7.699 7.980 7.682 7.862 102,879 +0.14(+1.82%)
Oct 25, 2005 7.924 7.924 7.536 7.721 85,375 -0.22(-2.83%)
Oct 24, 2005 7.536 7.986 7.536 7.946 85,841 +0.43(+5.68%)
Oct 21, 2005 7.627 7.710 7.389 7.519 114,770 +0.03(+0.38%)
Oct 20, 2005 8.182 8.211 7.479 7.491 204,255 -0.35(-4.52%)
Oct 19, 2005 7.434 7.929 7.434 7.845 104,151 +0.39(+5.28%)
Oct 18, 2005 7.592 7.727 7.401 7.451 91,540 -0.26(-3.43%)
Oct 17, 2005 7.513 7.733 7.491 7.716 67,113 +0.20(+2.69%)
Oct 14, 2005 7.305 7.626 7.260 7.513 185,063 +0.26(+3.57%)
Oct 13, 2005 7.592 7.630 7.204 7.255 242,212 -0.39(-5.15%)
Oct 12, 2005 7.963 8.036 7.598 7.648 196,683 -0.48(-5.88%)
Oct 11, 2005 8.351 8.548 7.935 8.126 119,735 -0.20(-2.43%)
Oct 10, 2005 8.351 8.458 8.300 8.329 55,312 -0.02(-0.27%)
Oct 07, 2005 8.435 8.486 8.160 8.351 101,901 -0.08(-0.93%)
Oct 06, 2005 8.829 8.930 8.430 8.430 174,790 -0.46(-5.19%)
Oct 05, 2005 8.823 9.003 8.790 8.891 115,151 +0.03(+0.32%)
Oct 04, 2005 8.936 9.082 8.752 8.863 189,862 -0.16(-1.75%)
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.