Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:12PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

NVE Corp. (NVEC)

At 4:00PM ET: 39.34   0.19 (0.48%)

MORE ON NVEC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 39.44 39.53 39.00 39.53 31,000 39.53 19-Nov-09 40.88 41.08 39.48 39.68 61,200 39.68 18-Nov-09 42.24 42.24 41.00 41.61 27,100 41.61 17-Nov-09 42.95 43.14 41.26 42.20 33,400 42.20 16-Nov-09 41.50 43.06 41.34 42.93 67,800 42.93 13-Nov-09 41.05 41.75 40.37 41.11 63,900 41.11 12-Nov-09 41.40 42.00 40.90 40.99 73,900 40.99 11-Nov-09 40.54 41.75 40.30 41.40 81,500 41.40 10-Nov-09 39.51 41.25 39.51 40.29 114,400 40.29 9-Nov-09 38.35 39.72 38.35 39.61 72,100 39.61 6-Nov-09 38.53 39.28 37.84 38.12 48,400 38.12 5-Nov-09 39.00 39.38 38.41 38.89 45,500 38.89 4-Nov-09 38.42 39.46 38.32 38.45 98,400 38.45 3-Nov-09 36.38 38.33 36.00 37.92 108,100 37.92 2-Nov-09 36.50 37.15 35.51 36.74 161,600 36.74 30-Oct-09 38.10 38.10 36.60 37.40 83,900 37.40 29-Oct-09 37.57 39.10 37.57 38.41 125,200 38.41 28-Oct-09 40.10 40.23 36.77 37.30 222,800 37.30 27-Oct-09 42.01 42.19 40.35 40.65 132,700 40.65 26-Oct-09 42.11 43.00 41.50 42.19 128,900 42.19 23-Oct-09 43.51 44.70 41.78 42.38 179,900 42.38 22-Oct-09 45.48 45.87 42.75 43.44 424,600 43.44 21-Oct-09 46.00 48.75 45.31 47.91 201,700 47.91 20-Oct-09 48.15 48.64 45.08 46.18 226,700 46.18 19-Oct-09 49.95 50.50 47.00 47.49 192,500 47.49 16-Oct-09 50.30 50.71 49.75 50.14 46,600 50.14 15-Oct-09 51.29 51.97 50.57 50.83 42,800 50.83 14-Oct-09 51.61 52.49 50.37 51.61 100,400 51.61 13-Oct-09 51.39 51.82 49.75 50.20 65,500 50.20 12-Oct-09 53.15 53.49 51.17 51.60 59,900 51.60 9-Oct-09 51.51 53.20 51.11 52.72 41,800 52.72 8-Oct-09 50.82 52.80 50.53 51.00 76,200 51.00 7-Oct-09 51.09 51.63 50.13 50.71 35,900 50.71 6-Oct-09 51.04 51.84 50.18 51.08 78,900 51.08 5-Oct-09 50.30 52.03 50.20 50.77 72,300 50.77 2-Oct-09 50.14 50.68 48.90 50.15 76,800 50.15 1-Oct-09 53.00 53.06 50.51 50.74 73,200 50.74 30-Sep-09 54.27 55.44 52.27 53.16 58,400 53.16 29-Sep-09 54.13 55.75 53.28 53.44 51,600 53.44 28-Sep-09 51.64 55.49 51.64 54.26 102,400 54.26 25-Sep-09 52.50 54.29 50.13 51.63 142,800 51.63 24-Sep-09 57.04 57.04 52.52 53.19 141,500 53.19 23-Sep-09 57.35 58.49 56.30 56.65 54,600 56.65 22-Sep-09 58.72 58.92 56.19 56.71 96,600 56.71 21-Sep-09 54.51 58.45 54.51 57.85 123,400 57.85 18-Sep-09 55.75 56.70 53.50 54.66 141,800 54.66 17-Sep-09 60.30 60.30 54.37 55.75 318,700 55.75 16-Sep-09 63.64 63.64 60.50 60.75 90,100 60.75 15-Sep-09 62.50 63.25 61.33 62.83 44,500 62.83 14-Sep-09 60.62 63.17 59.56 61.69 103,800 61.69 11-Sep-09 62.42 63.45 60.55 61.04 100,700 61.04 10-Sep-09 57.65 61.78 57.64 61.78 193,300 61.78 9-Sep-09 54.38 57.90 54.01 57.21 82,400 57.21 8-Sep-09 54.94 55.13 54.07 54.89 33,300 54.89 4-Sep-09 52.45 54.12 52.07 54.00 47,400 54.00 3-Sep-09 51.96 52.93 51.50 52.40 33,400 52.40 2-Sep-09 50.41 52.71 50.37 51.78 51,900 51.78 1-Sep-09 52.74 54.42 49.16 50.79 108,200 50.79 31-Aug-09 53.78 53.89 52.43 53.20 59,500 53.20 28-Aug-09 56.12 56.15 54.00 54.23 41,500 54.23 27-Aug-09 55.30 55.49 53.25 54.82 34,800 54.82 26-Aug-09 56.20 56.86 54.67 55.32 48,400 55.32 25-Aug-09 56.61 56.86 55.66 56.09 55,800 56.09 24-Aug-09 55.41 56.57 54.67 55.51 112,500 55.51 21-Aug-09 53.28 54.99 52.07 54.66 84,600 54.66 20-Aug-09 51.62 53.04 51.62 52.47 33,600 52.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions