Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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 |
