NVEC

Historical Stock Prices

$68.74
*  
0.25
0.36%
Get NVEC Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading NVEC now
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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 68.83 69.49 68.1042 68.74 19,309
10/23/2014 66.73 68.99 66.26 68.99 23,327
10/22/2014 65.38 66.0899 64.75 65.27 15,187
10/21/2014 66.09 66.3495 65.4 66.28 8,163
10/20/2014 65.46 66.74 65.41 66.14 12,118
10/17/2014 66.55 67.49 65.09 65.4 25,388
10/16/2014 64.75 66.67 64.37 65.56 12,450
10/15/2014 62.78 65.62 62.78 65.11 12,119
10/14/2014 61.36 64 60.27 63.97 11,515
10/13/2014 60.27 62.65 59.55 60.93 12,561
10/10/2014 59.76 61.23 59.24 60.04 10,346
10/09/2014 62.88 62.88 60.065 60.26 7,165
10/08/2014 60.77 62.52 60.716 62.02 10,085
10/07/2014 62.66 63.24 61.25 61.56 11,122
10/06/2014 64.3 64.3 62.71 62.94 5,790
10/03/2014 65.24 65.24 63.87 63.87 9,022
10/02/2014 64.34 65.216 63.7101 64.91 11,380
10/01/2014 64.43 65.152 64.026 64.04 10,296
09/30/2014 65.21 65.58 64.41 64.54 21,336
09/29/2014 64.914 65.81 64.02 65.54 7,835
09/26/2014 64.99 65.56 64.936 65.41 12,200
09/25/2014 64.995 65.53 64.76 64.76 13,070
09/24/2014 65.6 65.6 65 65.53 10,375
09/23/2014 65.86 66.25 65.31 65.31 8,814
09/22/2014 67.12 67.28 65.65 65.73 8,653
09/19/2014 68.07 68.44 67.3 67.31 14,654
09/18/2014 68.29 68.29 67.99 67.99 4,882
09/17/2014 67.38 68.65 67.38 68.29 14,926
09/16/2014 68.69 68.69 67.8 68.01 5,200
09/15/2014 68.13 68.79 68.08 68.2 15,088
09/12/2014 69.45 69.45 68.66 68.77 8,474
09/11/2014 68.75 69.84 68.62 69.77 16,668
09/10/2014 69.32 69.84 68.56 69.04 10,592
09/09/2014 68.85 70 68.61 69.12 14,318
09/08/2014 68.92 69.97 68.92 68.95 8,049
09/05/2014 69.61 70 69.44 69.59 5,670
09/04/2014 69.49 69.95 68.95 69.52 16,324
09/03/2014 69.8 69.88 68.94 68.99 11,977
09/02/2014 69 69.91 68.772 69.5 18,114
08/29/2014 68.83 69.39 68.54 69 13,413
08/28/2014 68.72 69.36 68.53 68.59 10,442
08/27/2014 68.54 69.7 68.53 69.33 24,750
08/26/2014 68.85 69.45 68.75 69 16,572
08/25/2014 69.39 69.6 68.32 68.77 8,660
08/22/2014 69.73 69.74 69 69.16 12,990
08/21/2014 69.011 69.5 68.7 69.19 14,633
08/20/2014 69.27 69.43 69 69.34 9,291
08/19/2014 69.38 69.5 69.102 69.43 8,237
08/18/2014 69.53 69.53 68.89 69.24 9,974
08/15/2014 68.86 69.08 67.84 68.91 12,052
08/14/2014 67.44 68.6 67.43 68.25 18,327
08/13/2014 69 69.1375 66.8 67.63 16,090
08/12/2014 68.85 69.015 68.66 68.73 7,677
08/11/2014 68.39 70.03 67.911 69.02 14,001
08/08/2014 67.67 68.48 67.62 68.39 12,082
08/07/2014 66.95 67.74 66.95 67.69 10,334
08/06/2014 66.99 67.7 66.99 67.4 7,098
08/05/2014 66.51 67.8 66.08 67.14 40,651
08/04/2014 66.57 67.08 65.8136 66.61 16,121
08/01/2014 66.64 66.81 65.85 66.04 21,104
07/31/2014 65.16 67.08 65 66.35 49,850
07/30/2014 63.91 66.03 63.91 65.98 42,087
07/29/2014 62.24 64 61.79 63.73 25,563
07/28/2014 60.24 62.8293 59.5 62.37 18,681
07/25/2014 60.3 61.58 59.76 60.44 17,438
07/24/2014 56 61.64 56 60.88 52,566
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?