$68.92 -0.52 (%) NVE Corp - NASDAQ

Dec. 18, 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
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
11/28/201470.4671.4870.1870.588,403
11/26/201470.5571.1969.7770.543,816
11/25/201469.8171.4369.8170.7811,686
11/24/201470.0070.6469.3070.5440,477
11/21/201470.8770.8769.2769.785,486
11/20/201469.7270.0069.5869.996,537
11/19/201471.5471.5570.0270.456,454
11/18/201470.2672.2270.2672.227,075
11/17/201473.1573.1571.7372.407,427
11/14/201474.1074.1072.7873.5912,070
11/13/201473.1175.1973.1174.363,490
11/12/201473.7975.5473.7975.544,661
11/11/201474.9375.4073.0774.6513,188
11/10/201474.2575.0873.0374.9414,780
11/7/201475.9475.9473.0473.9211,124
11/6/201475.8075.8074.9775.448,252
11/5/201474.1875.8174.1875.2211,643
11/4/201473.3975.0072.8974.4211,949
11/3/201471.6874.2571.5873.408,663
10/31/201472.8374.0671.3771.6825,330
10/30/201472.5972.5970.2171.8118,908
10/29/201473.9573.9972.2572.4119,118
10/28/201469.9073.4969.1473.4920,513
10/27/201468.0769.8468.0769.314,459
10/24/201468.8369.4968.1068.7419,309
10/23/201466.7368.9966.2668.9923,327
10/22/201465.3866.0964.7565.2715,187
10/21/201466.0966.3565.4066.288,163
10/20/201465.4666.7465.4166.1412,118
10/17/201466.5567.4965.0965.4025,388
10/16/201464.7566.6764.3765.5612,463
10/15/201462.7865.6262.7865.1112,119
10/14/201461.3664.0060.2763.9711,515
10/13/201460.2762.6559.5560.9312,561
10/10/201459.7661.2359.2460.0410,346
10/9/201462.8862.8860.0760.267,165
10/8/201460.7762.5260.7262.0210,085
10/7/201462.6663.2461.2561.5611,122
10/6/201464.3064.3062.7162.945,790
10/3/201465.2465.2463.8763.879,022
10/2/201464.3465.2263.7164.9111,380
10/1/201464.4365.1564.0364.0410,296
9/30/201465.2165.5864.4164.5421,336
9/29/201464.9165.8164.0265.547,835
9/26/201464.9965.5664.9465.4112,200
9/25/201465.0065.5364.7664.7613,070
9/24/201465.6065.6065.0065.5310,375
9/23/201465.8666.2565.3165.318,814
9/22/201467.1267.2865.6565.738,653
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center