ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

NVEC NVE Corporation

75.01
-1.29 (-1.69%)
Jun 15 2024 - Closed
Delayed by 15 minutes

NVEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 75.01 -1.29 -1.69% 75.98 75.98 74.68 9,856
Jun 13 2024 76.30 -3.05 -3.84% 78.87 78.87 75.15 11,655
Jun 12 2024 79.35 2.06 2.67% 77.99 79.56 77.64 16,394
Jun 11 2024 77.29 0.57 0.74% 75.96 77.51 75.62 11,222
Jun 10 2024 76.72 -0.02 -0.03% 76.20 76.77 75.4101 11,965
Jun 07 2024 76.74 -0.20 -0.26% 76.21 77.069 75.50 7,983
Jun 06 2024 76.94 -0.61 -0.79% 77.07 77.54 76.4181 9,646
Jun 05 2024 77.55 1.65 2.17% 76.15 78.13 75.43 21,961
Jun 04 2024 75.90 -0.74 -0.97% 76.06 77.51 75.505 22,571
Jun 03 2024 76.64 -0.89 -1.15% 78.30 78.30 76.64 12,056
May 31 2024 77.53 0.96 1.25% 76.77 78.00 75.3501 26,924
May 30 2024 76.57 1.36 1.81% 76.06 76.82 75.29 12,371
May 29 2024 75.21 -1.54 -2.01% 75.62 76.69 74.384 14,303
May 28 2024 76.75 -0.45 -0.58% 77.25 77.50 76.75 9,777
May 24 2024 77.20 0.51 0.67% 76.22 77.20 76.22 11,589
May 23 2024 76.69 -0.89 -1.15% 77.98 77.98 75.96 14,235
May 22 2024 77.58 0.77 1.00% 76.46 77.65 76.34 12,863
May 21 2024 76.81 0.32 0.42% 76.41 77.295 76.2474 9,144
May 20 2024 76.49 -0.70 -0.91% 76.71 76.925 76.34 10,399
May 17 2024 77.19 0.33 0.43% 77.36 77.81 75.84 17,957
May 16 2024 76.86 -1.33 -1.70% 77.79 77.79 76.15 12,394
May 15 2024 78.19 0.72 0.93% 77.495 78.545 77.495 12,985
May 14 2024 77.47 2.21 2.94% 76.29 77.47 75.27 11,215
May 13 2024 75.26 -0.44 -0.58% 76.00 76.29 75.00 19,186
May 10 2024 75.70 -1.76 -2.27% 77.40 78.69 75.30 19,471
May 09 2024 77.46 0.42 0.55% 76.63 78.64 76.50 17,775
May 08 2024 77.04 -0.08 -0.10% 77.00 77.40 76.58 10,866
May 07 2024 77.12 0.52 0.68% 76.19 77.6377 75.73 23,181
May 06 2024 76.60 3.80 5.22% 73.61 77.14 73.61 31,954
May 03 2024 72.80 -6.87 -8.62% 79.77 81.45 71.61 54,620
May 02 2024 79.67 -1.72 -2.11% 81.11 82.70 75.30 25,803
May 01 2024 81.39 -0.01 -0.01% 81.01 82.24 78.31 15,165
Apr 30 2024 81.40 -0.56 -0.68% 81.71 82.3868 80.03 18,732
Apr 29 2024 81.96 1.57 1.95% 81.00 81.96 80.20 10,447
Apr 26 2024 80.39 1.02 1.29% 79.05 81.06 79.05 14,819
Apr 25 2024 79.37 -1.01 -1.26% 79.80 81.0794 78.30 9,782
Apr 24 2024 80.38 1.55 1.97% 78.83 80.8499 78.50 10,806
Apr 23 2024 78.83 0.16 0.20% 78.98 80.21 77.91 10,204
Apr 22 2024 78.67 0.67 0.86% 77.79 79.2802 77.79 11,335
Apr 19 2024 78.00 -2.66 -3.30% 79.79 81.53 76.3146 16,221
Apr 18 2024 80.66 -1.54 -1.87% 82.25 83.00 80.25 17,378
Apr 17 2024 82.20 -1.71 -2.04% 83.98 85.4523 81.66 16,488
Apr 16 2024 83.91 1.77 2.15% 81.65 86.085 81.65 15,485
Apr 15 2024 82.14 -1.04 -1.25% 83.11 83.11 81.81 11,250
Apr 12 2024 83.18 -0.21 -0.25% 82.915 85.14 82.915 16,994
Apr 11 2024 83.39 -0.31 -0.37% 83.60 85.25 82.23 11,585
Apr 10 2024 83.70 -1.04 -1.23% 82.80 84.16 82.60 18,741
Apr 09 2024 84.74 0.03 0.04% 85.00 85.00 84.03 8,226
Apr 08 2024 84.71 -0.52 -0.61% 85.63 86.39 83.40 9,606
Apr 05 2024 85.23 -0.77 -0.90% 85.69 86.375 84.51 9,730
Apr 04 2024 86.00 0.25 0.29% 86.45 87.6145 85.38 9,363
Apr 03 2024 85.75 -1.26 -1.45% 86.09 87.405 84.80 11,720
Apr 02 2024 87.01 -1.96 -2.20% 87.50 87.70 84.7301 25,170
Apr 01 2024 88.97 -1.21 -1.34% 89.51 89.51 88.565 12,137
Mar 28 2024 90.18 2.66 3.04% 88.00 90.24 87.645 20,569
Mar 27 2024 87.52 2.50 2.94% 85.50 87.85 85.06 17,587
Mar 26 2024 85.02 -1.13 -1.31% 86.03 86.4522 84.54 12,141
Mar 25 2024 86.15 0.17 0.20% 85.22 87.29 85.22 16,425
Mar 22 2024 85.98 0.15 0.17% 86.27 87.28 84.25 13,262
Mar 21 2024 85.83 2.00 2.39% 84.52 87.5139 84.15 22,154
Mar 20 2024 83.83 1.90 2.32% 81.95 84.6712 81.79 12,787
Mar 19 2024 81.93 -0.74 -0.90% 82.10 83.10 81.93 10,256
Mar 18 2024 82.67 0.84 1.03% 82.08 82.67 81.95 14,377

Your Recent History

Delayed Upgrade Clock