$68.20 -0.73 (%) NVE Corp - NASDAQ

Apr. 24, 2015 | 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
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
3/5/201564.0364.6863.0163.203,340
3/4/201564.6964.6963.9963.992,058
3/3/201564.5664.5663.7264.204,637
3/2/201563.7564.7563.6764.748,337
2/27/201563.1263.7562.6263.729,454
2/26/201562.7563.7462.5363.1530,691
2/25/201562.6262.9362.5862.642,558
2/24/201562.6062.6562.4562.6224,094
2/23/201563.3563.3562.4062.6021,539
2/20/201564.4064.4063.3863.388,474
2/19/201564.6864.7463.8564.133,567
2/18/201564.6664.7164.1564.165,225
2/17/201565.8866.4864.6365.035,087
2/13/201565.1566.5764.5365.763,739
2/12/201566.0066.5765.0165.8526,527
2/11/201566.5266.9265.0165.156,408
2/10/201565.7566.9465.7566.152,890
2/9/201567.0367.2466.5166.557,746
2/6/201566.5067.0066.2166.806,372
2/5/201565.1966.8165.1466.166,528
2/4/201564.2665.5064.2664.5711,305
2/3/201565.7166.4063.3064.9122,290
2/2/201566.2967.0163.3666.9927,632
1/30/201566.1467.2066.0066.1112,835
1/29/201566.5666.9166.0366.896,473
1/28/201569.2569.2568.0068.0113,561
1/27/201568.5068.9268.0568.4315,408
1/26/201569.1070.0068.4468.8516,868
1/23/201569.0969.2168.5068.759,327
1/22/201569.0070.6968.0069.5016,927
1/21/201569.8669.9868.3768.376,006
1/20/201568.0970.7468.0969.104,218
1/16/201569.1470.0169.1469.977,934
1/15/201568.9170.0068.9169.4217,089
1/14/201567.6869.3767.6869.373,996
1/13/201567.2169.1967.2167.908,472
1/12/201567.9667.9667.4667.468,305
1/9/201567.1067.7567.1067.682,435
1/8/201568.2868.2866.6767.167,505
1/7/201568.8068.8067.2767.835,172
1/6/201570.0070.0068.3068.328,695
1/5/201569.9770.0068.6169.6315,564
1/2/201570.3570.3569.1169.705,256
12/31/201471.5071.9570.7570.797,418
12/30/201470.6871.3070.4371.2840,328
12/29/201469.3470.9269.3470.908,489
12/26/201470.0070.5069.8070.393,516
12/24/201468.8770.0068.8769.962,041
12/23/201468.8569.4868.0068.9413,432
12/22/201469.2769.5268.0168.808,849
12/19/201468.7668.9867.8368.5622,193
12/18/201468.7569.1768.5968.928,806
12/17/201468.3869.9568.2269.4413,374
12/16/201467.7769.0367.7067.819,857
12/15/201468.7569.8367.9068.0114,353
12/12/201468.9769.4268.8168.8111,905
12/11/201469.5069.9069.3269.369,067
12/10/201470.0870.3169.0069.5011,445
12/9/201468.7170.5168.1070.4610,336
12/8/201470.2170.7368.1168.6611,001
12/5/201471.1671.4870.3070.669,465
12/4/201472.4172.5071.0171.168,223
12/3/201472.1573.5071.9172.9744,529
12/2/201470.4772.3370.4071.926,976
12/1/201470.0870.8370.0070.1218,828
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center