Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nve Corp (NQ: NVEC )

76.94 -0.61 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.953 3.953 3.953 3.953 0 +0.00(+0.00%)
Mar 28, 2003 3.953 3.953 3.953 3.953 0 +0.00(+0.00%)
Mar 27, 2003 3.953 3.953 3.953 3.953 35,566 +0.00(+0.00%)
Mar 26, 2003 3.953 3.953 3.953 3.953 177 -0.01(-0.28%)
Mar 25, 2003 3.953 3.964 3.953 3.964 1,692 +0.03(+0.71%)
Mar 24, 2003 3.936 3.936 3.936 3.936 355 -0.06(-1.55%)
Mar 21, 2003 3.998 3.998 3.936 3.998 2,311 +0.06(+1.57%)
Mar 20, 2003 3.936 3.936 3.936 3.936 177 +0.00(+0.00%)
Mar 19, 2003 4.021 4.021 3.936 3.936 711 +0.00(+0.00%)
Mar 18, 2003 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Mar 17, 2003 4.049 4.049 3.936 3.936 1,600 -0.03(-0.71%)
Mar 14, 2003 3.964 3.964 3.964 3.964 0 +0.00(+0.00%)
Mar 13, 2003 3.964 3.964 3.964 3.964 0 +0.00(+0.00%)
Mar 12, 2003 3.964 3.964 3.964 3.964 177 +0.03(+0.71%)
Mar 11, 2003 4.043 4.043 3.936 3.936 2,133 -0.01(-0.14%)
Mar 10, 2003 3.936 3.942 3.936 3.942 3,912 +0.01(+0.14%)
Mar 07, 2003 3.953 3.953 3.936 3.936 4,445 -0.02(-0.57%)
Mar 06, 2003 3.959 3.959 3.959 3.959 177 +0.00(+0.00%)
Mar 05, 2003 3.959 3.959 3.959 3.959 177 +0.02(+0.57%)
Mar 04, 2003 3.936 3.953 3.936 3.936 889 +0.00(+0.00%)
Mar 03, 2003 3.953 3.953 3.936 3.936 1,422 -0.02(-0.57%)
Feb 28, 2003 3.936 3.964 3.936 3.959 4,445 +0.02(+0.57%)
Feb 27, 2003 3.936 3.936 3.936 3.936 711 +0.00(+0.00%)
Feb 26, 2003 3.936 3.936 3.936 3.936 2,133 +0.00(+0.00%)
Feb 25, 2003 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Feb 24, 2003 3.936 3.936 3.936 3.936 533 +0.00(+0.00%)
Feb 21, 2003 3.936 3.936 3.936 3.936 177 -0.04(-0.99%)
Feb 20, 2003 3.976 3.976 3.976 3.976 177 -0.07(-1.67%)
Feb 19, 2003 4.043 4.043 4.043 4.043 355 +0.11(+2.71%)
Feb 18, 2003 4.043 4.043 3.936 3.936 1,956 +0.00(+0.00%)
Feb 14, 2003 3.998 3.998 3.936 3.936 1,422 -0.06(-1.56%)
Feb 13, 2003 3.999 3.999 3.999 3.999 355 +0.00(+0.01%)
Feb 12, 2003 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Feb 11, 2003 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Feb 10, 2003 3.993 3.998 3.993 3.998 1,422 +0.06(+1.57%)
Feb 07, 2003 3.993 3.993 3.936 3.936 2,845 -0.06(-1.41%)
Feb 06, 2003 4.217 4.302 2.812 3.993 20,450 -0.25(-5.96%)
Feb 05, 2003 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Jan 31, 2003 4.246 4.246 4.246 4.246 1,422 -0.06(-1.31%)
Jan 30, 2003 4.369 4.369 4.302 4.302 3,912 -0.07(-1.54%)
Jan 29, 2003 4.369 4.369 4.369 4.369 1,422 +0.01(+0.13%)
Jan 28, 2003 4.499 4.499 4.364 4.364 1,600 -0.42(-8.71%)
Jan 23, 2003 4.780 4.836 4.724 4.780 6,401 +0.37(+8.28%)
Jan 22, 2003 4.414 4.414 4.414 4.414 0 +0.00(+0.00%)
Jan 21, 2003 4.499 4.499 4.414 4.414 1,244 +0.06(+1.29%)
Jan 17, 2003 4.358 4.358 4.358 4.358 0 +0.00(+0.00%)
Jan 16, 2003 4.358 4.358 4.358 4.358 0 +0.28(+6.90%)
Jan 15, 2003 4.077 4.077 4.077 4.077 0 -0.28(-6.45%)
Jan 14, 2003 4.358 4.358 4.358 4.358 3,200 -0.25(-5.49%)
Jan 13, 2003 4.611 4.611 4.611 4.611 0 +0.53(+13.10%)
Jan 10, 2003 4.077 4.077 4.077 4.077 0 -0.53(-11.59%)
Jan 09, 2003 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jan 08, 2003 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jan 07, 2003 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jan 06, 2003 4.611 4.611 4.611 4.611 3,378 -0.22(-4.65%)
Jan 03, 2003 4.836 4.836 4.836 4.836 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.