$60.41 -1.16 (%) NVE Corp - NASDAQ

Jul. 29, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVEC historical data

Date Open High Low Close Volume
7/28/201560.2161.8656.8261.5666,394
7/27/201559.9961.6959.5960.4630,114
7/24/201558.9360.9754.7260.50158,122
7/23/201575.0075.0059.5059.51229,651
7/22/201579.0079.0078.0078.458,584
7/21/201578.4880.0078.1678.9212,211
7/20/201580.1180.1178.6378.6414,013
7/17/201579.9980.1179.0279.8020,585
7/16/201579.2580.4178.7579.8029,502
7/15/201580.7080.7078.7579.2724,057
7/14/201580.9080.9079.5079.7917,827
7/13/201579.8080.5579.2580.4921,122
7/10/201579.1880.3878.5579.809,381
7/9/201578.5279.5477.9178.748,444
7/8/201579.1181.5578.2678.8732,199
7/7/201580.0280.0278.1179.1039,242
7/6/201577.9981.0177.9979.5627,282
7/2/201578.2879.5377.7878.388,401
7/1/201578.4979.8178.0178.0314,590
6/30/201577.8278.8877.5178.4026,033
6/29/201578.2478.8675.5077.2520,803
6/26/201577.3778.2477.3778.2435,273
6/25/201575.8877.4975.4177.0132,482
6/24/201574.5975.6074.5975.3343,536
6/23/201575.1675.5974.7875.1836,957
6/22/201575.0075.5074.7275.4917,499
6/19/201574.0075.0173.8775.0023,216
6/18/201571.8674.0070.4474.0041,806
6/17/201571.2472.7471.2471.798,304
6/16/201571.8071.8071.2671.7110,480
6/15/201571.5471.9071.4271.6116,720
6/12/201571.6371.8371.5271.757,979
6/11/201572.3372.4171.5371.7029,223
6/10/201571.4271.8071.4271.7312,379
6/9/201571.5071.5070.9471.169,659
6/8/201570.9771.7570.9771.415,428
6/5/201570.2571.9970.2571.8910,976
6/4/201571.9472.0070.7471.5012,473
6/3/201572.7572.7570.2671.9923,623
6/2/201571.3671.6571.0871.6510,654
6/1/201572.3372.3371.2471.779,250
5/29/201571.7571.8570.3171.8315,896
5/28/201572.0072.0071.6071.605,999
5/27/201570.9872.1070.9871.9014,921
5/26/201571.3371.5070.2870.4711,543
5/22/201571.3371.5070.7270.969,741
5/21/201571.4671.4670.6070.9944,406
5/20/201570.8670.8670.1470.265,055
5/19/201571.5571.5570.7970.826,454
5/18/201570.7771.4370.7771.437,449
5/15/201571.4571.4569.5871.185,956
5/14/201569.9571.4969.6171.2611,070
5/13/201569.0670.6069.0270.4011,126
5/12/201569.5369.9468.6769.1924,988
5/11/201570.6071.0470.0270.307,072
5/8/201571.8672.1069.5270.4010,297
5/7/201569.1072.5069.1071.5226,870
5/6/201568.5068.5066.7966.794,562
5/5/201567.0467.9966.1667.1113,393
5/4/201567.9468.9565.7066.2911,567
5/1/201568.3268.8767.3967.458,223
4/30/201568.2871.0067.8667.8612,224
4/29/201569.9070.8869.3669.5820,507
4/28/201569.8370.8868.5869.8026,680
4/27/201568.5969.3367.3668.9415,508
4/24/201568.6169.6067.5768.2014,151
4/23/201567.5069.0067.2568.938,428
4/22/201567.9868.4667.0867.829,417
4/21/201567.4368.6667.1767.5626,141
4/20/201567.5067.7667.1067.689,989
4/17/201567.4568.1667.0067.065,890
4/16/201567.4868.1567.4867.5012,341
4/15/201567.4067.9967.1667.545,075
4/14/201568.1868.1867.2467.377,871
4/13/201569.2469.2467.2968.765,945
4/10/201569.3269.4468.5668.965,467
4/9/201569.4869.9168.2668.796,854
4/8/201569.0069.2068.0068.857,186
4/7/201569.6969.6968.2668.264,332
4/6/201569.4469.9968.7269.154,794
4/2/201568.3969.4068.3469.228,285
4/1/201568.0568.9867.5968.879,111
3/31/201568.9769.0567.5668.926,308
3/30/201568.5668.9066.2768.646,372
3/27/201567.5568.1466.6567.945,967
3/26/201567.5468.7567.2767.305,194
3/25/201569.0569.0566.8066.869,875
3/24/201569.2569.3368.3568.814,750
3/23/201568.4069.8768.4068.5612,877
3/20/201568.4568.7567.8168.7413,491
3/19/201567.5068.0066.4067.838,694
3/18/201567.0067.1066.3067.104,049
3/17/201565.5266.4765.5266.475,112
3/16/201566.1066.4664.2266.404,912
3/13/201564.7365.9964.3465.455,137
3/12/201564.0064.7563.0864.6719,015
3/11/201564.2964.6863.7063.809,387
3/10/201564.3564.6863.5663.586,783
3/9/201563.1064.5763.1063.854,388
3/6/201563.0064.2463.0063.097,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!