$57.04 -0.35 (%) NVE Corp - NASDAQ

Jul. 29, 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
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
7/20/201653.6855.9353.6854.7339,510
7/19/201655.8656.2352.5053.5324,570
7/18/201657.7659.0855.5955.9022,697
7/15/201658.9959.0357.3658.0613,153
7/14/201659.0059.5058.5058.7814,409
7/13/201658.9558.9557.8558.786,435
7/12/201657.7858.8857.1858.8610,243
7/11/201657.7957.7956.5557.5513,627
7/8/201657.8558.1357.3157.6328,226
7/7/201658.4258.9857.3457.3413,892
7/6/201658.1958.9757.0858.395,975
7/5/201658.5259.0058.4058.5224,426
7/1/201658.8858.8857.4058.754,630
6/30/201658.8058.8058.5058.6510,609
6/29/201657.3758.5057.3758.4513,076
6/28/201658.8258.8256.6056.9812,354
6/27/201657.4658.4756.0457.9827,812
6/24/201656.4158.2454.5858.2218,775
6/23/201658.4658.5758.1258.3810,882
6/22/201658.1858.5657.5257.527,907
6/21/201657.8158.1057.6257.885,868
6/20/201658.2458.2456.9457.987,716
6/17/201657.0157.7655.3057.2415,953
6/16/201656.7957.3155.6156.825,013
6/15/201654.7858.0054.7857.3035,933
6/14/201655.2355.3053.2154.505,417
6/13/201655.3555.8855.0355.275,732
6/10/201656.1556.7755.2055.5541,290
6/9/201657.4757.7755.5056.3414,155
6/8/201656.4657.5156.4557.0915,629
6/7/201657.2057.7556.4256.614,575
6/6/201656.4457.5055.5057.306,566
6/3/201656.4656.6955.9256.405,091
6/2/201656.2756.9056.2756.504,888
6/1/201656.0656.7055.8156.693,297
5/31/201656.7356.9355.7856.479,588
5/27/201655.4656.8555.4656.715,352
5/26/201657.7457.7456.2556.453,935
5/25/201656.9358.2556.9357.8116,193
5/24/201656.2957.2456.1756.8911,641
5/23/201656.0056.2055.0055.8017,218
5/20/201652.6756.2452.6755.7211,522
5/19/201653.1253.2952.2052.356,284
5/18/201654.0754.0952.1653.5513,711
5/17/201656.3256.3254.0054.0211,154
5/16/201656.4056.8756.1556.496,329
5/13/201656.6557.0056.0956.476,990
5/12/201656.1356.9356.0856.436,400
5/11/201657.4957.5156.7256.9510,606
5/10/201657.6757.8456.9657.598,602
5/9/201657.8558.3857.4157.418,223
5/6/201657.4558.3956.9758.1610,631
5/5/201656.2558.2556.0257.467,749
5/4/201656.0957.0456.0956.284,687
5/3/201656.4556.8856.3556.423,764
5/2/201656.4457.0456.1656.795,695
4/29/201658.2058.2055.8257.3811,198
4/28/201658.7558.7557.8658.1223,238
4/27/201659.0059.0058.0058.705,928
4/26/201658.2958.8858.2958.876,134
4/25/201658.5958.7058.0058.014,666
4/22/201658.6858.8858.0158.463,380
4/21/201658.6658.8857.7658.4714,178
4/20/201658.6058.7857.9558.7610,358
4/19/201658.4759.3757.5358.5411,087
4/18/201657.8258.3357.7458.145,919
4/15/201657.6457.9757.3257.735,857
4/14/201657.8158.0057.5057.974,913
4/13/201656.9158.7456.0657.9813,940
4/12/201656.8057.6656.2056.475,544
4/11/201656.6257.7456.0656.403,865
4/8/201656.3058.1956.3056.426,904
4/7/201656.0756.2756.0756.202,728
4/6/201656.2956.5054.4556.4615,815
4/5/201656.0657.1655.8156.1311,570
4/4/201656.4457.2456.0456.048,787
4/1/201656.0156.8656.0056.546,962
3/31/201656.8457.8756.2356.5312,355
3/30/201657.0057.6455.7056.8111,290
3/29/201655.0257.0054.9256.9922,000
3/28/201655.0556.2354.9055.0812,708
3/24/201655.5156.8554.4954.887,285
3/23/201655.6556.1555.5255.5610,710
3/22/201655.1156.0055.1155.798,400
3/21/201655.3656.0655.2655.4611,642
3/18/201655.2555.4854.7955.4720,748
3/17/201654.3555.1654.1054.9411,884
3/16/201653.8354.9853.6354.408,686
3/15/201654.0155.1753.3453.834,581
3/14/201654.0055.2553.6154.1710,184
3/11/201654.5855.3053.9154.448,297
3/10/201655.0055.2254.0054.069,249
3/9/201654.0054.9653.9654.949,902
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center