$68.75 -0.75 (%) NVE Corp - NASDAQ

Jan. 23, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center