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 (%)
Jan 31, 2003 4.246 4.246 4.246 4.246 1,422 -0.06(-1.31%)
Jan 30, 2003 4.369 4.369 4.302 4.302 3,912 -0.07(-1.54%)
Jan 29, 2003 4.369 4.369 4.369 4.369 1,422 +0.01(+0.13%)
Jan 28, 2003 4.499 4.499 4.364 4.364 1,600 -0.42(-8.71%)
Jan 23, 2003 4.780 4.836 4.724 4.780 6,401 +0.37(+8.28%)
Jan 22, 2003 4.414 4.414 4.414 4.414 0 +0.00(+0.00%)
Jan 21, 2003 4.499 4.499 4.414 4.414 1,244 +0.06(+1.29%)
Jan 17, 2003 4.358 4.358 4.358 4.358 0 +0.00(+0.00%)
Jan 16, 2003 4.358 4.358 4.358 4.358 0 +0.28(+6.90%)
Jan 15, 2003 4.077 4.077 4.077 4.077 0 -0.28(-6.45%)
Jan 14, 2003 4.358 4.358 4.358 4.358 3,200 -0.25(-5.49%)
Jan 13, 2003 4.611 4.611 4.611 4.611 0 +0.53(+13.10%)
Jan 10, 2003 4.077 4.077 4.077 4.077 0 -0.53(-11.59%)
Jan 09, 2003 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jan 08, 2003 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jan 07, 2003 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jan 06, 2003 4.611 4.611 4.611 4.611 3,378 -0.22(-4.65%)
Jan 03, 2003 4.836 4.836 4.836 4.836 0 +0.00(+0.00%)
Jan 02, 2003 4.836 4.836 4.836 4.836 0 +0.00(+0.00%)
Dec 31, 2002 4.246 4.920 4.246 4.836 32,009 +0.34(+7.50%)
Dec 30, 2002 4.920 4.920 4.499 4.499 2,489 -0.56(-11.11%)
Dec 27, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 26, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 24, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 23, 2002 5.061 5.061 5.061 5.061 2,845 +0.70(+16.13%)
Dec 20, 2002 4.358 4.499 4.358 4.358 1,422 -0.14(-3.12%)
Dec 19, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Dec 18, 2002 4.499 4.499 4.499 4.499 1,778 -0.56(-11.11%)
Dec 17, 2002 4.217 5.061 4.217 5.061 3,734 +0.84(+20.00%)
Dec 16, 2002 4.217 4.217 4.217 4.217 0 +0.00(+0.00%)
Dec 13, 2002 4.217 4.217 4.217 4.217 177 -0.84(-16.67%)
Dec 12, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 11, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 10, 2002 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 09, 2002 5.061 5.061 5.061 5.061 889 +0.28(+5.88%)
Dec 06, 2002 4.499 4.780 4.499 4.780 2,667 +0.73(+18.06%)
Dec 05, 2002 4.049 4.049 4.049 4.049 0 -0.03(-0.69%)
Dec 04, 2002 4.077 4.077 4.077 4.077 0 -0.42(-9.37%)
Dec 03, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Dec 02, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Nov 29, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Nov 27, 2002 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Nov 26, 2002 4.499 4.499 4.499 4.499 355 +0.00(+0.00%)
Nov 25, 2002 4.499 4.499 4.499 4.499 889 +0.42(+10.34%)
Nov 22, 2002 4.077 4.077 4.077 4.077 0 -16.31(-80.00%)
Nov 21, 2002 20.81 23.20 20.38 20.38 12,519 +0.00(+0.00%)
Nov 20, 2002 20.38 21.09 20.38 20.38 355 -0.84(-3.97%)
Nov 19, 2002 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 18, 2002 20.38 22.49 20.38 21.23 533 +0.14(+0.67%)
Nov 15, 2002 21.09 21.09 20.45 21.09 1,244 +0.70(+3.45%)
Nov 14, 2002 20.38 20.38 20.38 20.38 569 +0.00(+0.00%)
Nov 13, 2002 20.38 20.38 20.38 20.38 3,307 +0.00(+0.00%)
Nov 12, 2002 20.38 21.09 20.38 20.38 4,196 -1.41(-6.45%)
Nov 11, 2002 23.62 23.62 20.38 21.79 5,690 -0.70(-3.12%)
Nov 08, 2002 23.20 23.62 22.49 22.49 2,382 -0.70(-3.03%)
Nov 07, 2002 23.20 23.20 23.20 23.20 213 -0.14(-0.60%)
Nov 06, 2002 21.23 23.48 21.23 23.34 2,098 +2.11(+9.93%)
Nov 05, 2002 23.48 23.48 21.23 21.23 1,138 -1.69(-7.36%)
Nov 04, 2002 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
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.