$47.20 +0.71 (%) NVE Corp - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVEC historical data

Date Open High Low Close Volume
2/11/201645.9547.3045.7547.2012,481
2/10/201647.2048.0045.9646.4912,577
2/9/201646.1147.8445.8347.344,460
2/8/201646.0046.7145.4746.1116,403
2/5/201647.1047.6146.0046.0129,513
2/4/201646.9048.4746.2547.2347,426
2/3/201647.5747.7846.5847.0023,255
2/2/201647.9447.9447.1147.2911,619
2/1/201649.4249.4248.2248.2216,012
1/29/201648.4049.9947.0049.6013,726
1/28/201648.9749.5047.1947.1920,712
1/27/201650.1150.3149.0049.109,636
1/26/201650.2450.9449.2550.0810,943
1/25/201650.9353.4149.3049.5218,940
1/22/201651.7251.8350.4851.608,965
1/21/201650.1952.9749.2651.5231,417
1/20/201649.9752.0049.7451.6625,186
1/19/201650.8851.0049.5350.0315,146
1/15/201649.3250.8049.3250.5622,100
1/14/201649.4050.6049.1950.5238,881
1/13/201648.5050.9948.2249.0141,430
1/12/201650.6551.8847.9148.5633,493
1/11/201651.7751.7750.0050.529,699
1/8/201652.6652.9951.3251.6819,420
1/7/201653.8153.9951.8051.9621,843
1/6/201653.0054.8453.0054.699,840
1/5/201654.3054.9453.1853.304,426
1/4/201656.0956.2454.2654.6010,506
12/31/201558.0558.5056.1856.1813,184
12/30/201558.1358.6257.4857.735,179
12/29/201557.3458.1456.1058.1414,102
12/28/201558.5258.5256.8156.939,710
12/24/201558.9059.7856.4458.479,075
12/23/201557.3057.7756.8057.7613,950
12/22/201555.7356.9155.3756.897,765
12/21/201555.3955.7754.7055.7610,382
12/18/201555.2556.1053.8554.8830,671
12/17/201556.1756.4555.0855.098,668
12/16/201556.5857.3055.6256.4918,459
12/15/201556.3657.8354.8656.9014,535
12/14/201553.9256.4853.1755.8832,545
12/11/201554.9955.0854.0054.1514,691
12/10/201555.6555.9455.0655.0914,317
12/9/201556.5057.0255.1355.8023,143
12/8/201558.6458.6656.5156.616,078
12/7/201559.4659.6758.5258.5216,275
12/4/201559.6460.0558.5659.8926,706
12/3/201559.9860.1059.5759.9518,931
12/2/201559.5160.0059.4959.8721,727
12/1/201559.7360.0058.5159.6912,792
11/30/201559.6760.0859.5659.5611,807
11/27/201559.7660.0059.5859.581,832
11/25/201558.1359.8056.9959.4725,142
11/24/201556.4558.6456.2558.496,394
11/23/201555.9457.5455.9456.9415,233
11/20/201556.2157.0256.1656.4111,374
11/19/201556.6956.6955.6755.909,148
11/18/201555.9057.5455.9056.7610,211
11/17/201558.1158.1155.5055.9017,318
11/16/201556.7757.9856.7757.8724,162
11/13/201557.1757.6056.9457.089,474
11/12/201557.4057.7557.0857.5714,379
11/11/201558.0258.2457.5157.836,193
11/10/201557.8358.2557.5658.225,194
11/9/201557.6858.5957.5358.1512,252
11/6/201557.4758.3857.3258.1610,665
11/5/201558.1459.4157.5158.0613,710
11/4/201558.1159.3257.6558.4429,401
11/3/201558.5559.2458.0058.0821,025
11/2/201559.5959.5958.0858.9512,497
10/30/201558.7359.8358.3459.2920,558
10/29/201559.6759.6758.5058.8125,621
10/28/201560.6761.7859.2660.3133,425
10/27/201561.1862.8759.9560.4956,485
10/26/201559.4462.9358.5061.0447,559
10/23/201559.1459.6258.5959.3728,809
10/22/201554.6060.0054.6058.9067,819
10/21/201553.9054.0051.5151.5315,505
10/20/201552.6453.8552.6453.5819,520
10/19/201554.0054.9852.8553.0111,264
10/16/201551.6854.4251.4554.2132,929
10/15/201551.3051.7650.7951.6020,026
10/14/201549.8851.4649.8451.4431,737
10/13/201550.6650.9249.6449.9014,083
10/12/201549.9450.1649.7149.936,248
10/9/201549.8850.0049.5849.7013,055
10/8/201549.7450.5649.5049.8824,386
10/7/201549.7549.7549.0149.7312,772
10/6/201550.0050.0048.5849.4913,561
10/5/201548.7549.2648.4549.2318,145
10/2/201547.7148.4847.3748.0215,023
10/1/201548.7048.7348.0048.0310,723
9/30/201547.6748.7447.2248.5418,742
9/29/201547.1947.5447.0047.3410,754
9/28/201546.8247.7346.5047.0517,491
9/25/201548.0148.6046.5047.0820,642
9/24/201548.0248.8547.5347.7418,814
9/23/201548.8749.1248.0248.0722,203
9/22/201547.8549.8047.1448.9127,385
9/21/201548.3248.7948.0148.0923,057
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center