NVEC

NVE Corporation Historical Stock Prices

$66.1
*  
0.79
1.18%
Get NVEC Alerts
*Delayed - data as of Jan. 30, 2015 15:26 ET  -  Find a broker to begin trading NVEC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NVEC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
15:26  66.14  67.20  66  66.10 7,712
01/29/2015 66.56 66.91 66.03 66.89 6,473
01/28/2015 69.2447 69.2447 68 68.01 13,561
01/27/2015 68.5 68.92 68.05 68.43 15,408
01/26/2015 69.1 70 68.44 68.85 16,868
01/23/2015 69.09 69.21 68.5 68.75 9,327
01/22/2015 69 70.69 68 69.5 16,927
01/21/2015 69.86 69.98 68.37 68.37 6,006
01/20/2015 68.0898 70.7399 68.0898 69.1 4,218
01/16/2015 69.14 70.01 69.14 69.97 7,934
01/15/2015 68.91 70 68.91 69.42 17,089
01/14/2015 67.68 69.37 67.68 69.37 3,996
01/13/2015 67.2101 69.19 67.2101 67.9 8,472
01/12/2015 67.96 67.96 67.46 67.46 8,305
01/09/2015 67.1 67.75 67.1 67.68 2,435
01/08/2015 68.28 68.28 66.67 67.16 7,505
01/07/2015 68.8 68.8 67.27 67.83 5,172
01/06/2015 70 70 68.3 68.32 8,695
01/05/2015 69.965 70 68.61 69.63 15,564
01/02/2015 70.35 70.35 69.11 69.7 5,256
12/31/2014 71.5 71.95 70.75 70.79 7,418
12/30/2014 70.68 71.3 70.431 71.28 40,328
12/29/2014 69.3425 70.92 69.3425 70.9 8,489
12/26/2014 70 70.5 69.8 70.39 3,516
12/24/2014 68.87 70 68.87 69.96 2,041
12/23/2014 68.85 69.48 68 68.94 13,432
12/22/2014 69.265 69.518 68.01 68.8 8,849
12/19/2014 68.76 68.98 67.83 68.56 22,193
12/18/2014 68.75 69.17 68.59 68.92 8,806
12/17/2014 68.38 69.95 68.22 69.44 13,374
12/16/2014 67.77 69.03 67.7 67.81 9,857
12/15/2014 68.75 69.828 67.9 68.01 14,353
12/12/2014 68.97 69.42 68.81 68.81 11,905
12/11/2014 69.5 69.9 69.32 69.36 9,067
12/10/2014 70.08 70.31 69 69.5 11,445
12/09/2014 68.71 70.51 68.1 70.46 10,336
12/08/2014 70.21 70.73 68.11 68.66 11,001
12/05/2014 71.16 71.48 70.3 70.66 9,465
12/04/2014 72.41 72.5 71.01 71.16 8,223
12/03/2014 72.15 73.5 71.905 72.97 44,529
12/02/2014 70.47 72.33 70.4 71.92 6,976
12/01/2014 70.08 70.83 70 70.12 18,828
11/28/2014 70.46 71.48 70.18 70.58 8,403
11/26/2014 70.55 71.1857 69.77 70.54 3,816
11/25/2014 69.81 71.425 69.81 70.78 11,686
11/24/2014 70 70.64 69.3 70.54 40,477
11/21/2014 70.87 70.87 69.27 69.78 5,486
11/20/2014 69.72 69.9999 69.58 69.99 6,537
11/19/2014 71.54 71.55 70.02 70.45 6,454
11/18/2014 70.26 72.22 70.26 72.22 7,075
11/17/2014 73.15 73.15 71.73 72.4 7,427
11/14/2014 74.1 74.1 72.78 73.59 12,070
11/13/2014 73.11 75.185 73.11 74.36 3,490
11/12/2014 73.79 75.54 73.79 75.54 4,661
11/11/2014 74.934 75.4 73.07 74.65 13,177
11/10/2014 74.25 75.08 73.03 74.94 14,780
11/07/2014 75.94 75.94 73.04 73.92 11,124
11/06/2014 75.8 75.8 74.97 75.44 8,252
11/05/2014 74.18 75.81 74.18 75.22 11,643
11/04/2014 73.39 75 72.89 74.42 11,949
11/03/2014 71.68 74.25 71.58 73.4 8,663
10/31/2014 72.83 74.06 71.37 71.68 25,330
10/30/2014 72.59 72.59 70.21 71.81 18,908
10/29/2014 73.95 73.99 72.25 72.41 19,118
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?