$57.38 -0.74 (%) NVE Corp - NASDAQ

Apr. 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
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
3/8/201654.1854.2853.2053.8511,785
3/7/201653.7553.7552.5152.8010,206
3/4/201653.4254.8053.2553.4417,820
3/3/201652.5054.0052.5053.5116,299
3/2/201651.5052.9551.5052.5418,639
3/1/201651.1051.7650.8851.4514,082
2/29/201650.1651.3050.1650.8711,305
2/26/201650.4250.8749.8050.299,165
2/25/201650.2050.9649.8050.567,429
2/24/201649.0050.3549.0050.3521,084
2/23/201650.7950.8349.0549.0624,222
2/22/201651.4752.3251.0051.0015,372
2/19/201650.4752.9450.2950.9421,098
2/18/201650.1651.9050.1650.5312,324
2/17/201649.1150.5649.1150.1611,081
2/16/201648.1049.0547.6548.889,683
2/12/201647.6748.2447.1647.6916,877
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center