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

Nve Corp (NQ: NVEC )

77.32 +0.12 (+0.16%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 28, 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 31, 2003 29.66 30.01 28.26 28.85 631,262 -0.67(-2.27%)
Dec 30, 2003 30.31 31.41 29.27 29.52 972,488 -0.74(-2.43%)
Dec 29, 2003 28.05 30.35 28.05 30.26 948,286 +2.10(+7.47%)
Dec 26, 2003 28.46 28.80 27.70 28.15 176,956 +0.12(+0.42%)
Dec 24, 2003 27.89 29.10 27.78 28.03 296,037 -0.51(-1.77%)
Dec 23, 2003 27.72 28.86 27.13 28.54 453,726 +0.84(+3.05%)
Dec 22, 2003 27.79 28.68 27.56 27.70 467,184 -0.40(-1.44%)
Dec 19, 2003 27.84 29.12 26.91 28.10 1,251,970 +0.54(+1.96%)
Dec 18, 2003 27.48 28.32 26.77 27.56 1,036,523 +0.35(+1.30%)
Dec 17, 2003 26.77 28.78 26.04 27.21 1,262,534 +0.07(+0.27%)
Dec 16, 2003 27.29 27.84 24.92 27.13 1,813,465 -0.17(-0.62%)
Dec 15, 2003 30.31 30.54 27.16 27.30 1,312,305 -1.73(-5.95%)
Dec 12, 2003 28.73 29.81 27.95 29.03 1,021,187 +0.63(+2.22%)
Dec 11, 2003 26.82 28.60 26.26 28.40 1,608,920 +1.86(+6.99%)
Dec 10, 2003 28.46 28.68 25.53 26.54 2,549,587 -2.15(-7.51%)
Dec 09, 2003 30.28 30.69 28.12 28.70 1,408,776 -1.45(-4.81%)
Dec 08, 2003 30.55 31.72 29.61 30.15 937,845 -0.84(-2.70%)
Dec 05, 2003 31.66 32.35 30.55 30.99 968,307 -0.67(-2.13%)
Dec 04, 2003 30.26 31.87 29.59 31.66 1,369,413 +0.92(+3.00%)
Dec 03, 2003 32.42 33.18 29.34 30.74 1,988,729 -0.58(-1.85%)
Dec 02, 2003 33.07 33.93 31.13 31.32 1,728,542 -1.95(-5.85%)
Dec 01, 2003 31.19 33.46 30.87 33.26 1,787,955 +2.47(+8.04%)
Nov 28, 2003 30.09 30.92 29.39 30.79 484,753 +0.93(+3.11%)
Nov 26, 2003 30.82 30.85 29.30 29.86 1,216,059 -0.51(-1.67%)
Nov 25, 2003 27.00 30.52 26.77 30.37 2,732,440 +3.04(+11.11%)
Nov 24, 2003 28.12 28.18 26.77 27.33 912,818 -0.20(-0.74%)
Nov 21, 2003 26.12 28.12 26.67 27.53 1,483,837 +1.41(+5.40%)
Nov 20, 2003 27.53 27.83 25.68 26.12 1,692,899 -1.47(-5.32%)
Nov 19, 2003 26.63 28.74 26.62 27.59 3,836,782 +1.05(+3.94%)
Nov 18, 2003 24.07 26.97 23.79 26.54 3,572,822 +2.73(+11.45%)
Nov 17, 2003 24.74 24.88 23.45 23.82 964,500 -0.37(-1.51%)
Nov 14, 2003 24.67 25.27 23.40 24.18 2,586,033 +1.50(+6.62%)
Nov 13, 2003 21.76 23.00 21.37 22.68 721,855 +0.80(+3.67%)
Nov 12, 2003 21.26 22.35 21.09 21.88 702,533 +0.68(+3.21%)
Nov 11, 2003 20.39 21.93 20.25 21.20 1,069,725 -0.24(-1.13%)
Nov 10, 2003 23.11 23.62 21.12 21.44 1,237,166 -1.86(-7.97%)
Nov 07, 2003 25.87 26.35 23.17 23.29 2,033,630 -1.57(-6.33%)
Nov 06, 2003 22.44 24.97 21.72 24.87 1,799,351 +2.60(+11.67%)
Nov 05, 2003 21.71 22.43 21.71 22.27 374,637 +0.11(+0.51%)
Nov 04, 2003 22.64 22.94 21.69 22.16 504,240 -0.34(-1.50%)
Nov 03, 2003 22.19 23.29 22.19 22.49 626,595 +0.77(+3.55%)
Oct 31, 2003 22.21 22.35 21.21 21.72 621,705 -0.38(-1.70%)
Oct 30, 2003 22.17 23.39 21.82 22.10 1,148,756 -0.07(-0.33%)
Oct 29, 2003 21.40 23.40 21.27 22.17 2,773,586 +0.93(+4.39%)
Oct 28, 2003 20.19 21.43 19.92 21.24 1,098,386 +1.42(+7.18%)
Oct 27, 2003 20.33 20.71 19.54 19.82 930,890 +0.67(+3.49%)
Oct 24, 2003 19.71 20.19 18.67 19.15 707,014 -0.78(-3.90%)
Oct 23, 2003 20.88 21.43 19.74 19.92 1,218,959 -1.56(-7.25%)
Oct 22, 2003 20.25 21.82 19.52 21.48 2,605,426 +1.98(+10.14%)
Oct 21, 2003 20.13 20.72 19.20 19.51 824,639 -0.43(-2.16%)
Oct 20, 2003 19.19 20.22 19.06 19.94 875,101 +0.69(+3.57%)
Oct 17, 2003 19.57 19.57 18.99 19.25 220,495 -0.21(-1.07%)
Oct 16, 2003 18.84 19.51 18.64 19.46 469,661 +0.62(+3.28%)
Oct 15, 2003 20.25 20.25 18.57 18.84 710,119 -0.82(-4.15%)
Oct 14, 2003 20.71 20.71 19.46 19.65 815,045 -1.05(-5.08%)
Oct 13, 2003 20.39 20.97 20.05 20.71 398,003 +0.85(+4.31%)
Oct 10, 2003 19.80 20.41 19.40 19.85 389,435 -0.11(-0.56%)
Oct 09, 2003 21.85 22.38 19.51 19.96 956,377 -1.57(-7.31%)
Oct 08, 2003 22.10 22.44 20.96 21.54 392,046 -0.31(-1.42%)
Oct 07, 2003 22.02 22.40 21.18 21.85 979,750 +0.07(+0.31%)
Oct 06, 2003 20.74 21.90 20.41 21.78 1,441,906 +1.84(+9.25%)
Oct 03, 2003 19.74 20.58 18.79 19.94 1,497,700 +1.94(+10.78%)
Oct 02, 2003 18.72 19.22 17.36 18.00 1,213,698 -0.91(-4.82%)
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.