NVEC

Historical Stock Prices

$55.26
*  
0.30
 negative 
0.55%
Get NVEC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 54.96 55.6275 54.7325 55.26 8,326
04/16/2014 54.92 55.1 54.625 54.96 7,952
04/15/2014 54 55.4999 53.86 54.71 9,443
04/14/2014 54.89 55.15 54.5472 54.93 9,696
04/11/2014 53.44 54.7 53.44 54.52 17,642
04/10/2014 55.06 55.06 53.5 53.89 22,657
04/09/2014 55.3 55.38 54.8 55.37 7,687
04/08/2014 55.2 55.5 54.77 55.22 10,909
04/07/2014 56.55 56.55 54.89 55.26 10,998
04/04/2014 56.66 56.82 56 56.56 14,759
04/03/2014 56.924 57 56.33 56.33 4,331
04/02/2014 57.19 57.5 56.74 56.87 4,560
04/01/2014 56.8 57.4 56.79 57.34 4,973
03/31/2014 56.53 57.34 56.1 57.04 11,276
03/28/2014 55.46 56.48 55.46 56.48 10,228
03/27/2014 55.81 56.29 55.34 55.52 7,648
03/26/2014 57.48 57.48 55.45 56 15,178
03/25/2014 56.57 57.38 56.57 57.21 3,231
03/24/2014 56.605 56.99 56.17 56.44 5,511
03/21/2014 56.84 57.44 56.52 57.38 15,022
03/20/2014 57.1 57.1 56.19 56.78 8,023
03/19/2014 57.13 57.899 56.5 56.59 2,988
03/18/2014 57 57.5 56.5365 57.49 6,344
03/17/2014 57.445 57.49 56.61 56.79 5,908
03/14/2014 57.49 58.1899 56.64 57.25 6,632
03/13/2014 58.08 58.53 57.03 57.39 8,407
03/12/2014 58 58.69 58 58.18 5,100
03/11/2014 58.65 58.65 58 58.06 8,857
03/10/2014 58.001 58.84 58 58.84 6,048
03/07/2014 58.78 58.78 58 58.44 5,544
03/06/2014 58.18 58.82 58.05 58.32 12,805
03/05/2014 58.15 58.75 58.15 58.34 45,143
03/04/2014 57.45 59.02 57.45 58.35 20,847
03/03/2014 56.11 56.96 55.85 56.76 14,330
02/28/2014 56.35 56.79 55.56 56.43 5,732
02/27/2014 56.11 56.61 55.5525 56.61 10,353
02/26/2014 56.6 56.6 55.54 56.18 5,697
02/25/2014 57 57.49 56.5 57.25 7,823
02/24/2014 58 58 56 57.23 28,743
02/21/2014 57.87 58.23 56.8192 57.97 16,546
02/20/2014 56.69 57.72 56.6 57.72 5,147
02/19/2014 57.29 57.6 56.73 57.04 8,425
02/18/2014 55.74 57.6 55.74 57.4 11,101
02/14/2014 56.37 56.53 55.63 55.74 4,463
02/13/2014 54.9 56.65 54.53 56.56 12,829
02/12/2014 55.35 56.39 54.51 54.94 12,656
02/11/2014 53.9 55.54 53.84 55.13 5,290
02/10/2014 54.02 54.33 53.95 54.25 6,555
02/07/2014 54.15 54.47 54.15 54.4 7,744
02/06/2014 54.52 54.659 54.1 54.17 8,114
02/05/2014 56.2 56.2 54.15 54.53 12,436
02/04/2014 56.17 56.55 55.51 56.55 25,381
02/03/2014 57.74 57.74 55.5 56.08 15,728
01/31/2014 57.97 58.4 57.5125 57.56 56,870
01/30/2014 58.85 59.13 58.36 58.69 59,240
01/29/2014 58.75 59.67 58.5 58.5 10,045
01/28/2014 58.73 58.9899 58.51 58.87 12,212
01/27/2014 58.69 59.37 58.2501 58.67 8,701
01/24/2014 58.55 59.212 58 58.86 16,717
01/23/2014 59.5 59.5 56.9 58.82 14,359
01/22/2014 60.3773 60.4899 59.55 59.85 8,906
01/21/2014 59.01 60 58.7 60 21,351
01/17/2014 59.13 59.22 58.1 58.45 7,799
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 your brokers before you trade


Want to trade FX?