Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	77.77	78.66	76.65	76.80	9,277	-1.14(-1.46%)
Oct 29, 2024	77.74	78.23	77.11	77.94	10,522	-0.63(-0.80%)
Oct 28, 2024	76.74	78.75	76.40	78.57	12,805	+2.15(+2.81%)
Oct 25, 2024	76.94	76.94	76.12	76.42	7,713	+0.17(+0.22%)
Oct 24, 2024	76.57	78.50	75.11	76.25	10,264	-0.79(-1.03%)
Oct 23, 2024	79.50	79.50	76.08	77.04	10,285	-1.98(-2.51%)
Oct 22, 2024	79.90	79.90	78.21	79.02	10,867	-0.49(-0.62%)
Oct 21, 2024	78.76	79.82	78.76	79.51	12,567	-0.23(-0.29%)
Oct 18, 2024	81.05	81.11	79.18	79.74	10,549	-1.26(-1.56%)
Oct 17, 2024	80.39	81.50	80.39	81.00	6,521	+0.79(+0.98%)
Oct 16, 2024	78.16	81.33	78.16	80.21	22,845	+1.26(+1.60%)
Oct 15, 2024	80.18	80.39	78.95	78.95	9,785	-0.51(-0.64%)
Oct 14, 2024	79.39	79.54	78.77	79.46	9,399	-0.23(-0.29%)
Oct 11, 2024	78.33	80.56	78.33	79.69	16,798	+0.78(+0.99%)
Oct 10, 2024	77.82	79.19	77.49	78.91	12,455	-0.20(-0.25%)
Oct 09, 2024	79.44	79.82	78.51	79.11	7,961	+0.68(+0.87%)
Oct 08, 2024	78.11	78.66	78.00	78.43	8,725	+0.66(+0.85%)
Oct 07, 2024	77.52	78.51	77.43	77.77	8,489	-0.92(-1.17%)
Oct 04, 2024	79.39	79.58	78.69	78.69	9,470	+0.72(+0.92%)
Oct 03, 2024	78.14	78.76	77.71	77.97	14,788	-0.33(-0.42%)
Oct 02, 2024	77.49	79.01	77.49	78.30	12,365	+1.33(+1.73%)
Oct 01, 2024	78.99	78.99	76.40	76.97	18,669	-2.90(-3.63%)
Sep 30, 2024	81.09	81.09	78.99	79.87	18,193	-0.53(-0.66%)
Sep 27, 2024	80.74	81.80	80.14	80.40	17,127	+0.14(+0.17%)
Sep 26, 2024	81.30	81.30	80.07	80.26	21,113	+0.77(+0.97%)
Sep 25, 2024	80.66	80.66	79.12	79.49	17,547	-0.52(-0.65%)
Sep 24, 2024	79.00	81.05	78.30	80.01	18,557	+1.59(+2.03%)
Sep 23, 2024	78.00	78.42	77.07	78.42	16,749	+1.25(+1.62%)
Sep 20, 2024	78.78	79.09	77.17	77.17	48,351	-2.02(-2.55%)
Sep 19, 2024	78.82	79.48	78.47	79.19	13,528	+1.77(+2.29%)
Sep 18, 2024	76.49	79.89	76.38	77.42	17,486	+0.95(+1.24%)
Sep 17, 2024	76.00	76.91	75.41	76.47	33,285	+1.13(+1.50%)
Sep 16, 2024	76.49	76.49	74.76	75.34	16,213	-2.26(-2.91%)
Sep 13, 2024	76.59	78.23	75.81	77.60	28,541	+1.88(+2.48%)
Sep 12, 2024	76.55	76.85	75.72	75.72	12,956	+0.38(+0.50%)
Sep 11, 2024	74.55	75.51	74.55	75.34	23,325	-0.50(-0.66%)
Sep 10, 2024	75.31	76.37	75.31	75.84	11,538	+0.80(+1.07%)
Sep 09, 2024	75.13	75.82	74.37	75.04	14,695	+0.49(+0.66%)
Sep 06, 2024	76.36	76.36	74.10	74.55	14,280	-1.56(-2.05%)
Sep 05, 2024	78.41	78.51	76.08	76.11	13,167	-2.23(-2.85%)
Sep 04, 2024	78.78	79.70	78.31	78.34	22,939	-0.44(-0.56%)
Sep 03, 2024	83.01	83.15	78.46	78.78	35,545	-4.97(-5.93%)
Aug 30, 2024	84.47	84.51	81.80	83.75	27,556	-0.06(-0.07%)
Aug 29, 2024	82.60	84.70	82.60	83.81	21,441	+1.91(+2.33%)
Aug 28, 2024	83.73	83.80	81.89	81.90	14,859	-1.66(-1.99%)
Aug 27, 2024	83.15	84.09	82.00	83.56	33,734	-0.16(-0.19%)
Aug 26, 2024	84.80	85.07	82.38	83.72	18,663	-0.28(-0.33%)
Aug 23, 2024	81.00	84.28	81.00	84.00	34,982	+3.42(+4.24%)
Aug 22, 2024	82.42	82.80	80.38	80.58	56,878	-1.61(-1.96%)
Aug 21, 2024	80.42	82.19	79.81	82.19	11,960	+1.76(+2.19%)
Aug 20, 2024	81.08	81.08	80.10	80.43	11,927	-0.80(-0.98%)
Aug 19, 2024	80.52	81.30	80.30	81.23	24,712	+0.09(+0.11%)
Aug 16, 2024	80.79	82.00	79.70	81.14	45,866	-0.11(-0.14%)
Aug 15, 2024	80.93	82.27	79.96	81.25	11,755	+2.12(+2.68%)
Aug 14, 2024	79.95	81.13	77.65	79.13	28,035	-0.67(-0.84%)
Aug 13, 2024	80.34	80.34	77.00	79.80	17,297	+2.00(+2.57%)
Aug 12, 2024	78.65	79.55	77.80	77.80	10,719	-0.90(-1.14%)
Aug 09, 2024	79.18	79.38	78.54	78.70	14,877	-0.70(-0.88%)
Aug 08, 2024	78.66	80.23	76.51	79.40	11,443	+2.11(+2.73%)
Aug 07, 2024	81.06	81.06	77.26	77.29	15,326	-2.16(-2.72%)
Aug 06, 2024	80.27	80.96	78.01	79.45	22,189	-0.61(-0.76%)
Aug 05, 2024	78.95	82.61	78.81	80.06	36,136	-3.75(-4.47%)
Aug 02, 2024	80.98	84.05	78.95	83.81	35,721	+0.01(+0.01%)

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.

Daily Courier: Single Column

Daily Courier

Nve Corp (NQ: NVEC )

Historical Prices

Contact us

Sections

Services

Search