$58.30 +0.93 (%) NVE Corp - NASDAQ

Sep. 27, 2016 | 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
9/26/201658.5458.7957.2857.378,239
9/23/201658.9958.9957.6358.545,208
9/22/201658.7459.2758.0759.145,788
9/21/201659.1459.1458.2558.326,118
9/20/201659.0059.2558.8258.8226,608
9/19/201659.1959.5058.9959.178,540
9/16/201658.7659.2558.7659.2519,294
9/15/201658.4458.7558.1758.616,815
9/14/201657.1858.8957.1858.359,032
9/13/201658.5059.1158.3958.398,196
9/12/201659.1159.1158.5458.968,619
9/9/201659.5059.6758.5859.0215,861
9/8/201659.2359.4058.7259.135,749
9/7/201660.0260.0258.3759.628,000
9/6/201659.8560.4859.0559.8714,015
9/2/201658.5059.8058.4959.7019,796
9/1/201658.0458.6957.8158.2614,578
8/31/201658.0558.3757.5258.0520,343
8/30/201657.9758.1157.8357.9711,073
8/29/201658.0358.0357.6657.8816,417
8/26/201657.8558.0057.3557.7911,435
8/25/201657.7858.0057.5857.857,774
8/24/201658.1658.2757.8257.919,584
8/23/201658.2358.2357.3958.155,312
8/22/201658.3558.4157.3558.2312,402
8/19/201657.8558.7357.4458.2813,906
8/18/201657.3457.7957.2057.795,263
8/17/201656.7457.3956.3657.364,622
8/16/201656.4557.2956.3956.765,515
8/15/201658.0158.0156.5856.8818,865
8/12/201657.4158.2657.4158.216,524
8/11/201657.6958.5257.6258.358,867
8/10/201657.9158.1657.8057.803,799
8/9/201656.9058.4956.9058.436,459
8/8/201658.0858.5057.6058.4712,520
8/5/201657.6158.5057.3358.0016,278
8/4/201657.9458.0057.3757.464,632
8/3/201657.3157.7857.3157.504,553
8/2/201657.3958.9256.7557.4819,565
8/1/201657.0157.4256.3757.1915,373
7/29/201657.3257.3556.3057.0414,530
7/28/201657.8657.8657.0457.3914,199
7/27/201658.9959.2258.6758.8657,851
7/26/201658.2958.8057.8158.7216,847
7/25/201657.6458.7557.0357.7919,604
7/22/201657.5858.3256.8257.985,571
7/21/201655.4959.8255.4957.6167,207
7/20/201653.6855.9353.6854.7339,510
7/19/201655.8656.2352.5053.5324,570
7/18/201657.7659.0855.5955.9022,697
7/15/201658.9959.0357.3658.0613,153
7/14/201659.0059.5058.5058.7814,409
7/13/201658.9558.9557.8558.786,435
7/12/201657.7858.8857.1858.8610,243
7/11/201657.7957.7956.5557.5513,627
7/8/201657.8558.1357.3157.6328,226
7/7/201658.4258.9857.3457.3413,892
7/6/201658.1958.9757.0858.395,975
7/5/201658.5259.0058.4058.5224,426
7/1/201658.8858.8857.4058.754,630
6/30/201658.8058.8058.5058.6510,609
6/29/201657.3758.5057.3758.4513,076
6/28/201658.8258.8256.6056.9812,354
6/27/201657.4658.4756.0457.9827,812
6/24/201656.4158.2454.5858.2218,775
6/23/201658.4658.5758.1258.3810,882
6/22/201658.1858.5657.5257.527,907
6/21/201657.8158.1057.6257.885,868
6/20/201658.2458.2456.9457.987,716
6/17/201657.0157.7655.3057.2415,953
6/16/201656.7957.3155.6156.825,013
6/15/201654.7858.0054.7857.3035,933
6/14/201655.2355.3053.2154.505,417
6/13/201655.3555.8855.0355.275,732
6/10/201656.1556.7755.2055.5541,290
6/9/201657.4757.7755.5056.3414,155
6/8/201656.4657.5156.4557.0915,629
6/7/201657.2057.7556.4256.614,575
6/6/201656.4457.5055.5057.306,566
6/3/201656.4656.6955.9256.405,091
6/2/201656.2756.9056.2756.504,888
6/1/201656.0656.7055.8156.693,297
5/31/201656.7356.9355.7856.479,588
5/27/201655.4656.8555.4656.715,352
5/26/201657.7457.7456.2556.453,935
5/25/201656.9358.2556.9357.8116,193
5/24/201656.2957.2456.1756.8911,641
5/23/201656.0056.2055.0055.8017,218
5/20/201652.6756.2452.6755.7211,522
5/19/201653.1253.2952.2052.356,284
5/18/201654.0754.0952.1653.5513,711
5/17/201656.3256.3254.0054.0211,154
5/16/201656.4056.8756.1556.496,329
5/13/201656.6557.0056.0956.476,990
5/12/201656.1356.9356.0856.436,400
5/11/201657.4957.5156.7256.9510,606
5/10/201657.6757.8456.9657.598,602
5/9/201657.8558.3857.4157.418,223
5/6/201657.4558.3956.9758.1610,631
5/5/201656.2558.2556.0257.467,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center