NVEC

NVE Corporation Historical Stock Prices

$69.01
*  
0.01
0.01%
Get NVEC Alerts
*Delayed - data as of Aug. 27, 2014 14:40 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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:40  68.66  69.70  68.53  69.01 20,441
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
07/23/2014 53.24 53.24 52.53 52.72 9,070
07/22/2014 52.81 53.3999 52.46 52.76 6,146
07/21/2014 52.53 52.94 52.11 52.43 6,013
07/18/2014 52.3 53.395 52.1 52.54 11,712
07/17/2014 53.11 53.3 52.49 52.59 9,506
07/16/2014 53.49 53.61 53.25 53.4 7,716
07/15/2014 53.53 53.89 53.3 53.46 6,790
07/14/2014 54.03 54.06 53.3 53.8 11,036
07/11/2014 53.17 54.09 53.17 53.69 13,067
07/10/2014 53.77 54.77 53.11 53.42 10,493
07/09/2014 54.71 54.74 54.155 54.38 3,409
07/08/2014 54.32 54.73 54.25 54.73 18,908
07/07/2014 56.07 56.07 54.92 54.95 7,832
07/03/2014 55.99 56 55.47 55.97 3,856
07/02/2014 55.88 56.55 55.48 55.5 8,508
07/01/2014 55.38 56.67 55.07 55.88 22,169
06/30/2014 54.87 55.96 54.1 55.59 14,044
06/27/2014 52.55 55.4 52.5201 55.4 97,551
06/26/2014 53.03 53.55 52.75 52.94 6,226
06/25/2014 53.05 53.8 53.01 53.26 5,998
06/24/2014 54.5 54.9399 53.16 53.3 10,701
06/23/2014 55.92 55.92 54.02 54.08 8,815
06/20/2014 56.19 56.34 55.57 55.85 26,307
06/19/2014 54.25 56 54.25 55.78 9,909
06/18/2014 52.75 54.37 52.75 54.04 12,341
06/17/2014 51.85 52.75 51.85 52.75 5,567
06/16/2014 51.37 52.31 51.32 51.9 6,707
06/13/2014 51.15 51.6146 50.985 51.4 5,737
06/12/2014 51.4 52.38 50.79 50.81 7,103
06/11/2014 51 51.9 50.706 51.2 8,767
06/10/2014 52.54 52.9 51.26 51.46 12,474
06/09/2014 52.28 53.33 51.74 52.9 5,625
06/06/2014 51.48 52.97 50.96 52.57 11,979
06/05/2014 50.15 51.22 50.06 51.14 7,230
06/04/2014 51.28 51.28 50.06 50.31 13,785
06/03/2014 52.3 52.3 51.01 51.36 7,181
06/02/2014 53.375 53.39 52.02 52.25 14,184
05/30/2014 54.51 54.685 52.93 53.17 12,013
05/29/2014 52.51 55 52.51 54.62 8,417
05/28/2014 54.33 54.57 54.04 54.42 8,554
05/27/2014 52.68 54.99 52.68 54.63 11,344
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?