$67.31 -0.68 (%) NVE Corp - NASDAQ

Sep. 19, 2014 | 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
9/19/201468.0768.4467.3067.3114,654
9/18/201468.2968.2967.9967.994,882
9/17/201467.3868.6567.3868.2914,926
9/16/201468.6968.6967.8068.015,200
9/15/201468.1368.7968.0868.2015,088
9/12/201469.4569.4568.6668.778,474
9/11/201468.7569.8468.6269.7716,668
9/10/201469.3269.8468.5669.0410,592
9/9/201468.8570.0068.6169.1214,318
9/8/201468.9269.9768.9268.958,049
9/5/201469.6170.0069.4469.595,670
9/4/201469.4969.9568.9569.5216,324
9/3/201469.8069.8868.9468.9911,977
9/2/201469.0069.9168.7769.5018,114
8/29/201468.8369.3968.5469.0013,413
8/28/201468.7269.3668.5368.5910,442
8/27/201468.5469.7068.5369.3324,750
8/26/201468.8569.4568.7569.0016,572
8/25/201469.3969.6068.3268.778,660
8/22/201469.7369.7469.0069.1612,990
8/21/201469.0169.5068.7069.1914,633
8/20/201469.2769.4369.0069.349,291
8/19/201469.3869.5069.1069.438,237
8/18/201469.5369.5368.8969.249,974
8/15/201468.8669.0867.8468.9112,052
8/14/201467.4468.6067.4368.2518,327
8/13/201469.0069.1466.8067.6316,090
8/12/201468.8569.0268.6668.737,677
8/11/201468.3970.0367.9169.0214,001
8/8/201467.6768.4867.6268.3912,082
8/7/201466.9567.7466.9567.6910,334
8/6/201466.9967.7066.9967.407,098
8/5/201466.5167.8066.0867.1440,651
8/4/201466.5767.0865.8166.6116,121
8/1/201466.6466.8165.8566.0421,281
7/31/201465.1667.0865.0066.3549,850
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center