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

Nve Corp (NQ: NVEC )

76.75 -0.45 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 30, 2004 31.12 32.67 30.43 31.50 782,107 +0.12(+0.39%)
Jan 29, 2004 31.49 32.05 29.41 31.38 1,943,354 -0.67(-2.11%)
Jan 28, 2004 34.30 34.72 31.24 32.05 1,522,247 -1.88(-5.54%)
Jan 27, 2004 34.26 35.88 32.93 33.93 1,627,701 -0.19(-0.56%)
Jan 26, 2004 32.43 34.21 31.63 34.12 2,487,167 +3.42(+11.16%)
Jan 23, 2004 32.53 33.06 29.55 30.70 2,750,181 -2.34(-7.08%)
Jan 22, 2004 34.50 35.48 32.66 33.04 1,240,382 -1.51(-4.38%)
Jan 21, 2004 36.27 36.27 34.06 34.55 1,742,226 -2.46(-6.64%)
Jan 20, 2004 38.46 39.19 36.69 37.01 1,151,110 -0.56(-1.48%)
Jan 16, 2004 36.55 38.49 35.60 37.56 1,446,846 +1.69(+4.70%)
Jan 15, 2004 34.81 36.66 34.31 35.88 1,508,401 +0.88(+2.51%)
Jan 14, 2004 35.83 36.41 33.98 35.00 1,809,139 +0.14(+0.40%)
Jan 13, 2004 30.85 35.08 30.71 34.86 3,358,424 +4.21(+13.72%)
Jan 12, 2004 30.37 30.90 29.60 30.65 505,786 +0.70(+2.35%)
Jan 09, 2004 29.48 31.43 29.24 29.95 880,381 -0.46(-1.50%)
Jan 08, 2004 31.20 31.63 29.85 30.41 544,631 -0.55(-1.78%)
Jan 07, 2004 31.93 32.20 30.42 30.96 697,601 -0.96(-3.00%)
Jan 06, 2004 30.41 32.25 30.16 31.91 1,036,764 +1.43(+4.70%)
Jan 05, 2004 29.96 30.82 29.41 30.48 706,351 +1.37(+4.69%)
Jan 02, 2004 29.16 29.90 28.82 29.11 465,743 +0.26(+0.92%)
Dec 31, 2003 29.66 30.01 28.26 28.85 631,305 -0.67(-2.27%)
Dec 30, 2003 30.31 31.41 29.27 29.52 972,554 -0.74(-2.44%)
Dec 29, 2003 28.04 30.35 28.04 30.25 948,351 +2.10(+7.47%)
Dec 26, 2003 28.45 28.80 27.69 28.15 176,968 +0.12(+0.42%)
Dec 24, 2003 27.89 29.10 27.78 28.03 296,057 -0.51(-1.77%)
Dec 23, 2003 27.72 28.86 27.13 28.54 453,757 +0.84(+3.05%)
Dec 22, 2003 27.78 28.67 27.56 27.69 467,216 -0.40(-1.44%)
Dec 19, 2003 27.84 29.12 26.91 28.10 1,252,055 +0.54(+1.96%)
Dec 18, 2003 27.48 28.32 26.77 27.56 1,036,593 +0.35(+1.30%)
Dec 17, 2003 26.77 28.78 26.04 27.21 1,262,620 +0.07(+0.27%)
Dec 16, 2003 27.29 27.84 24.92 27.13 1,813,588 -0.17(-0.62%)
Dec 15, 2003 30.31 30.53 27.16 27.30 1,312,394 -1.73(-5.95%)
Dec 12, 2003 28.73 29.80 27.95 29.03 1,021,257 +0.63(+2.22%)
Dec 11, 2003 26.82 28.60 26.26 28.40 1,609,029 +1.86(+6.99%)
Dec 10, 2003 28.45 28.67 25.53 26.54 2,549,760 -2.15(-7.51%)
Dec 09, 2003 30.28 30.69 28.12 28.70 1,408,871 -1.45(-4.81%)
Dec 08, 2003 30.55 31.72 29.61 30.15 937,908 -0.84(-2.70%)
Dec 05, 2003 31.66 32.35 30.55 30.98 968,373 -0.67(-2.13%)
Dec 04, 2003 30.25 31.87 29.59 31.66 1,369,506 +0.92(+3.00%)
Dec 03, 2003 32.42 33.18 29.34 30.74 1,988,864 -0.58(-1.85%)
Dec 02, 2003 33.06 33.93 31.12 31.32 1,728,659 -1.95(-5.85%)
Dec 01, 2003 31.19 33.45 30.87 33.26 1,788,076 +2.47(+8.04%)
Nov 28, 2003 30.08 30.92 29.39 30.79 484,785 +0.93(+3.11%)
Nov 26, 2003 30.82 30.84 29.30 29.86 1,216,142 -0.51(-1.67%)
Nov 25, 2003 27.00 30.52 26.77 30.37 2,732,625 +3.04(+11.11%)
Nov 24, 2003 28.12 28.18 26.77 27.33 912,880 -0.20(-0.74%)
Nov 21, 2003 26.12 28.12 26.67 27.53 1,483,938 +1.41(+5.40%)
Nov 20, 2003 27.53 27.82 25.68 26.12 1,693,014 -1.47(-5.32%)
Nov 19, 2003 26.63 28.73 26.62 27.59 3,837,042 +1.05(+3.94%)
Nov 18, 2003 24.07 26.96 23.79 26.54 3,573,064 +2.73(+11.45%)
Nov 17, 2003 24.74 24.88 23.45 23.81 964,565 -0.37(-1.51%)
Nov 14, 2003 24.67 25.27 23.40 24.18 2,586,209 +1.50(+6.62%)
Nov 13, 2003 21.76 23.00 21.37 22.68 721,904 +0.80(+3.67%)
Nov 12, 2003 21.26 22.35 21.09 21.87 702,581 +0.68(+3.21%)
Nov 11, 2003 20.38 21.93 20.24 21.19 1,069,798 -0.24(-1.13%)
Nov 10, 2003 23.11 23.62 21.12 21.44 1,237,250 -1.86(-7.97%)
Nov 07, 2003 25.87 26.34 23.17 23.29 2,033,768 -1.57(-6.33%)
Nov 06, 2003 22.44 24.97 21.72 24.87 1,799,474 +2.60(+11.67%)
Nov 05, 2003 21.71 22.43 21.71 22.27 374,663 +0.11(+0.51%)
Nov 04, 2003 22.63 22.94 21.69 22.16 504,274 -0.34(-1.50%)
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.