NVEC Quote, Trading Chart, NVE Corporation

home / stock / nvec / nvec quote

Stock Information
Company Name: NVE Corporation
Stock Symbol: NVEC
Market: NASDAQ
Website: nve.com
Menu
NVEC NVEC Quote NVEC Short NVEC News NVEC Articles NVEC Message Board
Get NVEC Alerts

News, Short Squeeze, Breakout and More Instantly...
NVEC Quote
Last:$80.97
Change Percent:-0.32%
Open:$80.99
Previous Close:$80.97
High:$81.565
Low:$79.3871
Volume:34,581
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
NVEC Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$80.99
Close:$80.97
High:$81.565
Low:$79.3871
Volume:34,581
Date:2024-07-18
Open:$80.1
Close:$80.73
High:$83.24
Low:$79.285
Volume:20,081
Date:2024-07-17
Open:$81.98
Close:$80.35
High:$83.125
Low:$79.71
Volume:54,745
Date:2024-07-16
Open:$77.85
Close:$82.11
High:$82.24
Low:$76.68
Volume:25,330
Date:2024-07-15
Open:$77.32
Close:$77.1
High:$78.99
Low:$76.2
Volume:33,932
Date:2024-07-12
Open:$76.78
Close:$77.1
High:$78.41
Low:$76.78
Volume:8,942
Date:2024-07-11
Open:$74.35
Close:$76.28
High:$76.355
Low:$74
Volume:38,815
Date:2024-07-10
Open:$72.13
Close:$72.64
High:$73.21
Low:$71.75
Volume:17,224
Date:2024-07-09
Open:$72.04
Close:$71.14
High:$72.04
Low:$70.96
Volume:9,586
Date:2024-07-08
Open:$71.0001
Close:$72.48
High:$72.89
Low:$71.0001
Volume:9,703
Date:2024-07-05
Open:$72.26
Close:$71.49
High:$72.3859
Low:$71.23
Volume:9,397
Date:2024-07-04
Open:$71.47
Close:$72.7
High:$73.15
Low:$71.47
Volume:7,861
Date:2024-07-03
Open:$71.47
Close:$72.7
High:$73.15
Low:$71.47
Volume:7,861
Date:2024-07-02
Open:$71.82
Close:$71.78
High:$73.055
Low:$71.77
Volume:11,229
Date:2024-07-01
Open:$73.3658
Close:$72.3
High:$73.9524
Low:$71.53
Volume:42,032
Date:2024-06-28
Open:$73.38
Close:$74.69
High:$74.87
Low:$71.33
Volume:51,515
Date:2024-06-27
Open:$73.56
Close:$73.38
High:$73.56
Low:$72.57
Volume:10,949
Date:2024-06-26
Open:$73.02
Close:$72.65
High:$73.02
Low:$71.58
Volume:14,717
Date:2024-06-25
Open:$71.43
Close:$73.02
High:$73.1
Low:$71
Volume:15,768
Date:2024-06-24
Open:$71.79
Close:$71.82
High:$72.97
Low:$71.73
Volume:13,779