Nve Corp (NQ: NVEC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2015 | 36.29 | 36.54 | 36.22 | 36.22 | 19,415 | -0.01(-0.03%) |
| Nov 27, 2015 | 36.34 | 36.49 | 36.23 | 36.23 | 3,012 | +0.07(+0.18%) |
| Nov 25, 2015 | 35.35 | 36.17 | 36.17 | 36.17 | 41,273 | +0.60(+1.68%) |
| Nov 24, 2015 | 34.33 | 35.66 | 34.20 | 35.57 | 10,514 | +0.94(+2.72%) |
| Nov 23, 2015 | 34.02 | 34.99 | 34.02 | 34.63 | 25,048 | +0.32(+0.94%) |
| Nov 20, 2015 | 34.18 | 34.67 | 34.15 | 34.30 | 18,703 | +0.31(+0.91%) |
| Nov 19, 2015 | 34.48 | 34.48 | 33.85 | 33.99 | 15,042 | -0.52(-1.52%) |
| Nov 18, 2015 | 33.99 | 34.99 | 33.99 | 34.52 | 16,790 | +0.52(+1.54%) |
| Nov 17, 2015 | 35.34 | 35.34 | 33.75 | 33.99 | 28,477 | -1.20(-3.40%) |
| Nov 16, 2015 | 34.52 | 35.26 | 34.52 | 35.19 | 39,731 | +0.48(+1.38%) |
| Nov 13, 2015 | 34.77 | 35.03 | 34.63 | 34.71 | 15,578 | -0.30(-0.85%) |
| Nov 12, 2015 | 34.91 | 35.12 | 34.71 | 35.01 | 23,644 | -0.16(-0.45%) |
| Nov 11, 2015 | 35.28 | 35.41 | 34.97 | 35.17 | 10,183 | -0.24(-0.67%) |
| Nov 10, 2015 | 35.17 | 35.42 | 35.00 | 35.41 | 8,540 | +0.04(+0.12%) |
| Nov 09, 2015 | 35.08 | 35.63 | 34.99 | 35.36 | 20,146 | -0.01(-0.02%) |
| Nov 06, 2015 | 34.95 | 35.50 | 34.86 | 35.37 | 17,537 | +0.06(+0.17%) |
| Nov 05, 2015 | 35.36 | 36.13 | 34.97 | 35.31 | 22,544 | -0.23(-0.65%) |
| Nov 04, 2015 | 35.34 | 36.07 | 35.06 | 35.54 | 48,346 | +0.22(+0.62%) |
| Nov 03, 2015 | 35.61 | 36.03 | 35.27 | 35.32 | 34,572 | -0.53(-1.48%) |
| Nov 02, 2015 | 36.24 | 36.24 | 35.32 | 35.85 | 20,549 | -0.21(-0.57%) |
| Oct 30, 2015 | 35.72 | 36.38 | 35.48 | 36.06 | 33,805 | +0.29(+0.82%) |
| Oct 29, 2015 | 36.29 | 36.29 | 35.58 | 35.76 | 42,130 | -0.30(-0.84%) |
| Oct 28, 2015 | 36.28 | 36.95 | 35.44 | 36.07 | 55,889 | -0.11(-0.30%) |
| Oct 27, 2015 | 36.59 | 37.60 | 35.85 | 36.18 | 94,448 | -0.33(-0.90%) |
| Oct 26, 2015 | 35.55 | 37.64 | 34.99 | 36.51 | 79,523 | +1.00(+2.81%) |
| Oct 23, 2015 | 35.37 | 35.66 | 35.04 | 35.51 | 48,171 | +0.28(+0.80%) |
| Oct 22, 2015 | 32.65 | 35.88 | 32.65 | 35.23 | 113,400 | +4.41(+14.30%) |
| Oct 21, 2015 | 32.23 | 32.29 | 30.81 | 30.82 | 25,925 | -1.23(-3.83%) |
| Oct 20, 2015 | 31.48 | 32.20 | 31.48 | 32.04 | 32,639 | +0.34(+1.08%) |
| Oct 19, 2015 | 32.29 | 32.88 | 31.61 | 31.70 | 18,834 | -0.72(-2.21%) |
| Oct 16, 2015 | 30.91 | 32.55 | 30.77 | 32.42 | 55,060 | +1.56(+5.06%) |
| Oct 15, 2015 | 30.68 | 30.96 | 30.38 | 30.86 | 33,485 | +0.10(+0.31%) |
| Oct 14, 2015 | 29.83 | 30.78 | 29.81 | 30.76 | 53,067 | +0.92(+3.09%) |
| Oct 13, 2015 | 30.30 | 30.45 | 29.69 | 29.84 | 23,548 | -0.02(-0.06%) |
| Oct 12, 2015 | 29.87 | 30.00 | 29.73 | 29.86 | 10,447 | +0.14(+0.46%) |
| Oct 09, 2015 | 29.83 | 29.90 | 29.65 | 29.72 | 21,829 | -0.11(-0.36%) |
| Oct 08, 2015 | 29.75 | 30.24 | 29.60 | 29.83 | 40,775 | +0.09(+0.30%) |
| Oct 07, 2015 | 29.75 | 29.75 | 29.31 | 29.74 | 21,356 | +0.14(+0.49%) |
| Oct 06, 2015 | 29.90 | 29.90 | 29.05 | 29.60 | 22,675 | +0.16(+0.53%) |
| Oct 05, 2015 | 29.16 | 29.46 | 28.98 | 29.44 | 30,340 | +0.72(+2.52%) |
| Oct 02, 2015 | 28.53 | 28.99 | 28.33 | 28.72 | 25,119 | -0.01(-0.02%) |
| Oct 01, 2015 | 29.13 | 29.14 | 28.71 | 28.72 | 17,929 | -0.30(-1.05%) |
| Sep 30, 2015 | 28.51 | 29.15 | 28.24 | 29.03 | 31,338 | +0.72(+2.53%) |
| Sep 29, 2015 | 28.22 | 28.43 | 28.11 | 28.31 | 17,981 | +0.17(+0.62%) |
| Sep 28, 2015 | 28.00 | 28.55 | 27.81 | 28.14 | 29,246 | -0.02(-0.06%) |
| Sep 25, 2015 | 28.71 | 29.07 | 27.81 | 28.16 | 34,515 | -0.39(-1.38%) |
| Sep 24, 2015 | 28.72 | 29.21 | 28.43 | 28.55 | 31,458 | -0.20(-0.69%) |
| Sep 23, 2015 | 29.23 | 29.38 | 28.72 | 28.75 | 37,125 | -0.50(-1.72%) |
| Sep 22, 2015 | 28.62 | 29.78 | 28.19 | 29.25 | 45,790 | +0.49(+1.71%) |
| Sep 21, 2015 | 28.90 | 29.18 | 28.71 | 28.76 | 38,553 | -0.08(-0.27%) |
| Sep 18, 2015 | 29.44 | 29.84 | 28.81 | 28.84 | 70,751 | -1.11(-3.69%) |
| Sep 17, 2015 | 28.81 | 30.08 | 28.81 | 29.94 | 39,909 | +1.07(+3.71%) |
| Sep 16, 2015 | 30.05 | 30.14 | 28.79 | 28.87 | 72,918 | -1.08(-3.61%) |
| Sep 15, 2015 | 29.97 | 30.56 | 29.75 | 29.96 | 40,615 | -0.02(-0.06%) |
| Sep 14, 2015 | 30.19 | 30.27 | 29.75 | 29.97 | 35,130 | +0.05(+0.16%) |
| Sep 11, 2015 | 30.28 | 30.50 | 29.90 | 29.93 | 44,949 | -0.51(-1.67%) |
| Sep 10, 2015 | 30.63 | 30.63 | 29.90 | 30.43 | 9,258 | -0.02(-0.06%) |
| Sep 09, 2015 | 31.26 | 31.40 | 30.35 | 30.45 | 13,191 | -0.59(-1.89%) |
| Sep 08, 2015 | 30.69 | 31.13 | 30.43 | 31.04 | 16,388 | +0.68(+2.25%) |
| Sep 04, 2015 | 30.20 | 30.36 | 30.36 | 30.36 | 35,114 | -0.08(-0.26%) |
| Sep 03, 2015 | 30.93 | 30.95 | 30.25 | 30.43 | 19,528 | -0.35(-1.13%) |
| Sep 02, 2015 | 30.76 | 31.59 | 30.21 | 30.78 | 25,603 | +0.45(+1.50%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Elon Musk launches Starlink satellite internet service in Indonesia, world's largest archipelago
- Companies are trying to attract more smartphone users across Africa. But there are risks
- Disneyland character and parade performers in California vote to join labor union
- The WNBA is investigating whether Vegas tourism authority can sponsor Aces players for $100K each
- Yemen's Houthi rebels launch a missile that strikes an oil tanker in the Red Sea, US military says
- It was once a center of Islamic learning. Now Mali's historic city of Djenné mourns lack of visitors
- After decisive loss at Alabama Mercedes plants, powerful auto union vows to return and win
- Jury finds Honolulu's former top prosecutor and 5 others not guilty in a federal bribery case
- Subway commuters in Buenos Aires see fares spike by 360% as part of austerity campaign in Argentina
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- The gender wage gap continues to plague Minnesota, U.S. • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Asian Americans have the most income mobility in Minnesota • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.