NVE Corp $66.35

up +0.37


31/7/2014 04:00 PM  |  NASDAQ : NVEC  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVEC historical data

Date Open High Low Close Volume
7/31/201465.1667.0865.0066.3549,314
7/30/201463.9166.0363.9165.9842,087
7/29/201462.2464.0061.7963.7325,563
7/28/201460.2462.8359.5062.3719,381
7/25/201460.3061.5859.7660.4417,438
7/24/201456.0061.6456.0060.8852,566
7/23/201453.2453.2452.5352.729,070
7/22/201452.8153.4052.4652.766,146
7/21/201452.5352.9452.1152.436,013
7/18/201452.3053.4052.1052.5411,712
7/17/201453.1153.3052.4952.599,506
7/16/201453.4953.6153.2553.407,716
7/15/201453.5353.8953.3053.466,790
7/14/201454.0354.0653.3053.8011,036
7/11/201453.1754.0953.1753.6913,067
7/10/201453.7754.7753.1153.4210,493
7/9/201454.7154.7454.1654.383,409
7/8/201454.3254.7354.2554.7318,908
7/7/201456.0756.0754.9254.957,832
7/3/201455.9956.0055.4755.973,856
7/2/201455.8856.5555.4855.508,508
7/1/201455.3856.6755.0755.8822,169
6/30/201454.8755.9654.1055.5914,044
6/27/201452.5555.4052.5255.40101,307
6/26/201453.0353.5552.7552.946,226
6/25/201453.0553.8053.0153.265,998
6/24/201454.5054.9453.1653.3010,701
6/23/201455.9255.9254.0254.088,815
6/20/201456.1956.3455.5755.8526,307
6/19/201454.2556.0054.2555.789,909
6/18/201452.7554.3752.7554.0412,341
6/17/201451.8552.7551.8552.755,567
6/16/201451.3752.3151.3251.906,707
6/13/201451.1551.6250.9951.405,737
6/12/201451.4052.3850.7950.817,103
6/11/201451.0051.9050.7151.208,767
6/10/201452.5452.9051.2651.4612,474
6/9/201452.2853.3351.7452.905,625
6/6/201451.4852.9750.9652.5711,979
6/5/201450.1551.2250.0651.147,230
6/4/201451.2851.2850.0650.3113,785
6/3/201452.3052.3051.0151.367,181
6/2/201453.3853.3952.0252.2514,184
5/30/201454.5154.6952.9353.1712,013
5/29/201452.5155.0052.5154.628,417
5/28/201454.3354.5754.0454.428,554
5/27/201452.6854.9952.6854.6311,344
5/23/201452.4052.9351.8252.8515,992
5/22/201452.3452.5551.8052.199,887
5/21/201451.8652.6351.7051.9518,889
5/20/201451.6952.2251.6951.8816,619
5/19/201451.3452.3951.3452.008,331
5/16/201451.3052.0051.3051.839,596
5/15/201452.2953.5550.9351.3412,293
5/14/201451.3053.1650.9552.5521,945
5/13/201452.0552.0551.3551.6919,504
5/12/201452.3753.0452.0552.2013,679
5/9/201451.8452.2051.2052.2016,222
5/8/201451.6453.9751.1452.0126,168
5/7/201452.7653.1751.6252.3410,172
5/6/201451.8252.7051.8152.4616,880
5/5/201452.1052.5551.8752.418,267
5/2/201451.8452.8751.8452.3012,750
5/1/201452.2552.6051.3151.9018,633
4/30/201452.6552.9451.2552.5113,312
4/29/201453.7653.7652.3352.555,960
4/28/201453.7654.1152.2253.639,621
4/25/201455.7455.7453.4053.4012,731
4/24/201455.9956.1855.5655.736,557
4/23/201456.0156.2455.6055.794,769
4/22/201455.8856.5055.6256.337,160
4/21/201455.2255.8754.6355.787,130
4/17/201454.9655.6354.7355.268,326
4/16/201454.9255.1054.6354.967,952
4/15/201454.0055.5053.8654.719,443
4/14/201454.8955.1554.5554.939,696
4/11/201453.4454.7053.4454.5217,642
4/10/201455.0655.0653.5053.8922,657
4/9/201455.3055.3854.8055.377,687
4/8/201455.2055.5054.7755.2210,909
4/7/201456.5556.5554.8955.2611,083
4/4/201456.6656.8256.0056.5614,759
4/3/201456.9257.0056.3356.334,331
4/2/201457.1957.5056.7456.874,560
4/1/201456.8057.4056.7957.344,973
3/31/201456.5357.3456.1057.0411,276
3/28/201455.4656.4855.4656.4810,228
3/27/201455.8156.2955.3455.527,948
3/26/201457.4857.4855.4556.0015,178
3/25/201456.5757.3856.5757.213,231
3/24/201456.6156.9956.1756.445,511
3/21/201456.8457.4456.5257.3815,022
3/20/201457.1057.1056.1956.788,023
3/19/201457.1357.9056.5056.592,988
3/18/201457.0057.5056.5457.496,344
3/17/201457.4557.4956.6156.795,908
3/14/201457.4958.1956.6457.256,632
3/13/201458.0858.5357.0357.398,407
3/12/201458.0058.6958.0058.185,100
3/11/201458.6558.6558.0058.068,857
Trading Center