$70.00 +0.98 (%) NVE Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVEC historical data

Date Open High Low Close Volume
12/9/201669.4570.0069.2170.0016,477
12/8/201667.4569.1067.4569.0221,329
12/7/201667.6267.6267.0967.559,876
12/6/201666.2567.8466.2567.6813,125
12/5/201665.6567.1664.7566.428,280
12/2/201667.1267.1264.5764.7410,404
12/1/201666.7767.2966.4767.2915,785
11/30/201667.4267.4266.6766.7710,184
11/29/201667.3267.3266.8366.996,091
11/28/201667.0467.0866.8067.0610,892
11/25/201666.3766.8866.1266.874,013
11/23/201666.2266.5066.1366.4611,072
11/22/201665.7066.0565.7066.0513,151
11/21/201665.4965.8365.4965.6214,847
11/18/201664.8265.1564.4065.1523,214
11/17/201662.6564.7562.5964.5269,902
11/16/201662.5362.8062.5362.759,692
11/15/201662.3462.5862.2562.4412,931
11/14/201661.5062.4761.3062.2010,814
11/11/201660.4261.4460.2861.4130,850
11/10/201660.0060.2559.3360.0124,565
11/9/201657.8559.5557.8559.0511,766
11/8/201658.1458.6258.1058.435,770
11/7/201658.4658.4657.7958.418,746
11/4/201657.4357.7856.5257.5612,985
11/3/201656.7757.3556.7757.2610,078
11/2/201655.1557.1755.1556.8210,952
11/1/201656.6556.6555.0055.216,199
10/31/201656.4756.7856.0256.279,163
10/28/201656.6056.9756.1756.5610,345
10/27/201656.6957.2956.3556.369,192
10/26/201657.3257.9057.0557.547,286
10/25/201657.4857.6456.8157.2640,367
10/24/201656.9157.3956.9157.168,683
10/21/201656.3057.2456.3056.659,633
10/20/201658.6559.1756.3156.5014,186
10/19/201656.0957.5056.0957.105,494
10/18/201655.7256.3855.6455.896,669
10/17/201656.5056.5055.1155.417,647
10/14/201657.8658.0756.4556.469,568
10/13/201658.0158.3057.5957.605,797
10/12/201658.4758.7358.2158.443,961
10/11/201658.6158.7558.2058.326,199
10/10/201658.7058.9558.6958.798,320
10/7/201658.7858.8958.2358.638,560
10/6/201658.7358.8858.7258.754,683
10/5/201659.0459.0458.5058.635,317
10/4/201658.7358.9158.0558.276,401
10/3/201658.6858.9358.0058.8212,446
9/30/201658.7459.0258.4958.9412,337
9/29/201658.7358.9958.5658.664,297
9/28/201658.3358.4857.8458.306,265
9/27/201657.5558.4957.4058.305,026
9/26/201658.5458.7957.2857.378,239
9/23/201658.9958.9957.6358.545,208
9/22/201658.7459.2758.0759.145,788
9/21/201659.1459.1458.2558.326,118
9/20/201659.0059.2558.8258.8226,608
9/19/201659.1959.5058.9959.178,540
9/16/201658.7659.2558.7659.2519,294
9/15/201658.4458.7558.1758.616,815
9/14/201657.1858.8957.1858.359,032
9/13/201658.5059.1158.3958.398,196
9/12/201659.1159.1158.5458.968,619
9/9/201659.5059.6758.5859.0215,861
9/8/201659.2359.4058.7259.135,749
9/7/201660.0260.0258.3759.628,000
9/6/201659.8560.4859.0559.8714,015
9/2/201658.5059.8058.4959.7019,796
9/1/201658.0458.6957.8158.2614,578
8/31/201658.0558.3757.5258.0520,343
8/30/201657.9758.1157.8357.9711,073
8/29/201658.0358.0357.6657.8816,417
8/26/201657.8558.0057.3557.7911,435
8/25/201657.7858.0057.5857.857,774
8/24/201658.1658.2757.8257.919,584
8/23/201658.2358.2357.3958.155,312
8/22/201658.3558.4157.3558.2312,402
8/19/201657.8558.7357.4458.2813,906
8/18/201657.3457.7957.2057.795,263
8/17/201656.7457.3956.3657.364,622
8/16/201656.4557.2956.3956.765,515
8/15/201658.0158.0156.5856.8818,865
8/12/201657.4158.2657.4158.216,524
8/11/201657.6958.5257.6258.358,867
8/10/201657.9158.1657.8057.803,799
8/9/201656.9058.4956.9058.436,459
8/8/201658.0858.5057.6058.4712,520
8/5/201657.6158.5057.3358.0016,278
8/4/201657.9458.0057.3757.464,632
8/3/201657.3157.7857.3157.504,553
8/2/201657.3958.9256.7557.4819,565
8/1/201657.0157.4256.3757.1915,373
7/29/201657.3257.3556.3057.0414,530
7/28/201657.8657.8657.0457.3914,199
7/27/201658.9959.2258.6758.8657,851
7/26/201658.2958.8057.8158.7216,847
7/25/201657.6458.7557.0357.7919,604
7/22/201657.5858.3256.8257.985,571
7/21/201655.4959.8255.4957.6167,207
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center