NVEC Historical Prices | NVE Corporation Stock

Dow

0.06% Nasdaq

0.01%

NVE Corp. (NVEC)

-NasdaqCM

50.90 0.35(0.68%) May 24, 4:00PM EDT|After Hours : 50.90 0.00 (0.00%) May 24, 4:28PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	51.08	51.30	50.60	50.90	8,700	50.90
May 23, 2013	50.63	51.25	50.13	51.25	26,300	51.25
May 22, 2013	51.10	51.16	50.50	51.00	13,800	51.00
May 21, 2013	51.20	51.37	51.11	51.22	37,500	51.22
May 20, 2013	51.20	51.38	50.94	51.12	10,800	51.12
May 17, 2013	51.20	51.37	51.08	51.19	14,300	51.19
May 16, 2013	51.25	51.30	50.82	51.17	15,300	51.17
May 15, 2013	51.28	51.53	51.12	51.31	16,700	51.31
May 14, 2013	52.23	52.68	51.21	51.42	34,000	51.42
May 13, 2013	52.70	52.70	52.09	52.38	9,300	52.38
May 10, 2013	52.39	52.98	52.14	52.85	4,200	52.85
May 9, 2013	52.22	52.50	51.87	52.11	4,700	52.11
May 8, 2013	51.74	52.49	51.47	52.48	6,200	52.48
May 7, 2013	50.81	51.71	50.81	51.56	4,000	51.56
May 6, 2013	51.42	51.96	50.96	51.44	4,000	51.44
May 3, 2013	52.07	52.09	51.01	51.62	23,000	51.62
May 2, 2013	50.55	51.95	50.50	51.71	11,700	51.71
May 1, 2013	52.05	53.06	50.80	50.80	14,300	50.80
Apr 30, 2013	52.87	53.54	52.39	53.07	9,800	53.07
Apr 29, 2013	52.76	52.90	52.39	52.78	18,900	52.78
Apr 26, 2013	52.62	52.73	52.12	52.53	16,300	52.53
Apr 25, 2013	53.09	53.09	52.75	52.99	14,800	52.99
Apr 24, 2013	52.23	53.18	52.23	53.02	6,100	53.02
Apr 23, 2013	53.01	53.01	52.39	52.96	5,700	52.96
Apr 22, 2013	52.64	52.80	52.21	52.78	9,600	52.78
Apr 19, 2013	52.09	52.75	52.09	52.75	7,700	52.75
Apr 18, 2013	52.64	52.81	51.67	51.97	18,300	51.97
Apr 17, 2013	52.43	53.00	51.52	52.43	18,200	52.43
Apr 16, 2013	52.82	52.94	52.20	52.86	4,600	52.86
Apr 15, 2013	53.53	53.53	52.11	52.28	13,800	52.28
Apr 12, 2013	53.71	54.04	53.50	53.98	19,200	53.98
Apr 11, 2013	52.03	54.25	52.03	53.80	15,000	53.80
Apr 10, 2013	54.02	54.64	54.00	54.47	17,900	54.47
Apr 9, 2013	54.58	55.11	54.12	54.60	23,600	54.60
Apr 8, 2013	54.29	54.73	53.90	54.73	6,400	54.73
Apr 5, 2013	53.46	54.84	53.46	54.19	6,700	54.19
Apr 4, 2013	54.02	54.61	54.00	54.40	23,000	54.40
Apr 3, 2013	54.23	54.64	54.06	54.38	17,300	54.38
Apr 2, 2013	55.99	55.99	54.00	54.27	6,300	54.27
Apr 1, 2013	55.17	55.30	54.61	54.90	12,900	54.90
Mar 28, 2013	55.76	56.46	55.08	56.42	19,200	56.42
Mar 27, 2013	55.15	55.76	55.10	55.60	2,900	55.60
Mar 26, 2013	55.97	56.00	55.38	55.53	4,500	55.53
Mar 25, 2013	55.73	55.73	55.39	55.47	4,400	55.47
Mar 22, 2013	55.52	55.95	55.50	55.74	22,100	55.74
Mar 21, 2013	55.24	56.00	55.24	55.76	16,900	55.76
Mar 20, 2013	55.99	56.00	55.19	55.56	12,000	55.56
Mar 19, 2013	55.82	55.98	55.51	55.90	14,500	55.90
Mar 18, 2013	54.97	55.73	54.97	55.73	7,700	55.73
Mar 15, 2013	55.00	55.50	54.50	55.37	26,500	55.37
Mar 14, 2013	54.60	55.46	54.35	54.91	11,800	54.91
Mar 13, 2013	54.84	55.22	54.72	55.08	12,800	55.08
Mar 12, 2013	54.59	55.07	54.59	54.92	5,100	54.92
Mar 11, 2013	54.09	54.75	54.00	54.69	14,600	54.69
Mar 8, 2013	53.82	54.43	53.65	54.36	6,300	54.36
Mar 7, 2013	53.63	53.70	53.35	53.65	3,400	53.65
Mar 6, 2013	53.56	53.81	53.16	53.47	2,900	53.47
Mar 5, 2013	53.71	53.71	53.16	53.64	5,600	53.64
Mar 4, 2013	52.91	53.35	52.81	53.35	3,100	53.35
Mar 1, 2013	52.78	53.39	52.78	53.05	10,500	53.05
Feb 28, 2013	52.79	53.18	52.61	52.96	6,000	52.96
Feb 27, 2013	52.52	53.19	52.52	52.78	7,500	52.78
Feb 26, 2013	53.29	53.98	52.55	52.77	12,500	52.77
Feb 25, 2013	54.00	54.77	53.06	53.20	18,800	53.20
Feb 22, 2013	54.02	54.02	53.30	53.86	8,400	53.86
Feb 21, 2013	54.29	54.36	53.36	53.75	11,000	53.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NVEC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

NVE Corp. (NVEC)