NVEC

NVE Corporation Historical Stock Prices

$71.65
*  
0.12
0.17%
Get NVEC Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading NVEC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NVEC Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.45  71.65  71.075  71.65 10,654
06/02/2015 71.36 71.65 71.075 71.65 10,654
06/01/2015 72.33 72.33 71.24 71.77 9,250
05/29/2015 71.75 71.8499 70.31 71.83 15,896
05/28/2015 72 72 71.6 71.6 5,999
05/27/2015 70.98 72.095 70.98 71.9 14,921
05/26/2015 71.33 71.4999 70.28 70.47 11,543
05/22/2015 71.33 71.5 70.72 70.96 9,741
05/21/2015 71.46 71.46 70.6 70.99 44,406
05/20/2015 70.86 70.86 70.14 70.26 5,055
05/19/2015 71.55 71.55 70.79 70.82 6,454
05/18/2015 70.77 71.43 70.77 71.43 7,449
05/15/2015 71.45 71.45 69.582 71.18 5,956
05/14/2015 69.95 71.49 69.61 71.26 11,070
05/13/2015 69.06 70.6 69.02 70.4 11,126
05/12/2015 69.53 69.94 68.67 69.19 24,988
05/11/2015 70.6 71.039 70.02 70.3 7,072
05/08/2015 71.86 72.099 69.52 70.4 10,297
05/07/2015 69.1 72.5 69.1 71.52 26,870
05/06/2015 68.5 68.5 66.79 66.79 4,562
05/05/2015 67.04 67.99 66.16 67.11 13,393
05/04/2015 67.94 68.9499 65.701 66.29 11,567
05/01/2015 68.32 68.87 67.39 67.45 8,223
04/30/2015 68.28 71 67.86 67.86 12,224
04/29/2015 69.9 70.88 69.3601 69.58 20,507
04/28/2015 69.83 70.88 68.5801 69.8 26,680
04/27/2015 68.59 69.33 67.364 68.94 15,188
04/24/2015 68.61 69.6 67.57 68.2 14,151
04/23/2015 67.5 69 67.25 68.93 8,428
04/22/2015 67.98 68.46 67.08 67.82 9,417
04/21/2015 67.43 68.66 67.17 67.56 26,141
04/20/2015 67.5 67.755 67.1 67.68 9,989
04/17/2015 67.45 68.161 67 67.06 5,890
04/16/2015 67.48 68.149 67.48 67.5 12,341
04/15/2015 67.4 67.99 67.16 67.54 5,075
04/14/2015 68.18 68.18 67.24 67.37 7,871
04/13/2015 69.24 69.24 67.285 68.76 5,945
04/10/2015 69.32 69.44 68.56 68.96 5,467
04/09/2015 69.479 69.9099 68.26 68.79 6,854
04/08/2015 69 69.2 68 68.85 7,186
04/07/2015 69.69 69.69 68.26 68.26 4,332
04/06/2015 69.44 69.99 68.72 69.15 4,794
04/02/2015 68.39 69.4 68.34 69.22 8,285
04/01/2015 68.05 68.975 67.59 68.87 9,111
03/31/2015 68.97 69.05 67.56 68.92 6,308
03/30/2015 68.56 68.9 66.27 68.64 6,372
03/27/2015 67.55 68.14 66.645 67.94 5,967
03/26/2015 67.54 68.75 67.27 67.3 5,194
03/25/2015 69.05 69.05 66.8 66.86 9,875
03/24/2015 69.25 69.33 68.35 68.81 4,750
03/23/2015 68.4 69.87 68.4 68.56 12,877
03/20/2015 68.45 68.75 67.805 68.74 13,491
03/19/2015 67.5 68 66.4 67.83 8,694
03/18/2015 67 67.1 66.3001 67.1 4,049
03/17/2015 65.52 66.47 65.52 66.47 5,112
03/16/2015 66.1 66.4599 64.2201 66.4 4,912
03/13/2015 64.731 65.99 64.34 65.45 5,137
03/12/2015 64 64.75 63.08 64.67 19,015
03/11/2015 64.29 64.68 63.7 63.8 9,371
03/10/2015 64.347 64.68 63.56 63.58 6,783
03/09/2015 63.1 64.5699 63.1 63.85 4,388
03/06/2015 63 64.24 63 63.09 7,781
03/05/2015 64.03 64.68 63.01 63.2 3,340
03/04/2015 64.69 64.69 63.99 63.99 2,058
03/03/2015 64.56 64.56 63.72 64.2 4,637
03/02/2015 63.75 64.75 63.6681 64.74 8,337
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?