NVE Corporation (NVEC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -0.898663828781 | 84.57 | 89.98 | 78.95 | 55329 | 86.31113408 | CS |
| 4 | 11.51 | 15.9197786999 | 72.3 | 89.98 | 70.96 | 35879 | 82.86996692 | CS |
| 12 | 6.41 | 8.28165374677 | 77.4 | 89.98 | 70.2 | 23961 | 79.07603968 | CS |
| 26 | 3.44 | 4.28020405624 | 80.37 | 90.24 | 70.2 | 21558 | 80.51392023 | CS |
| 52 | 2.02 | 2.46973957697 | 81.79 | 90.24 | 64.14 | 27688 | 78.29992234 | CS |
| 156 | 8.81 | 11.7466666667 | 75 | 100.19 | 43.35 | 30026 | 70.98105496 | CS |
| 260 | 16.28 | 24.107803939 | 67.53 | 100.19 | 42.85 | 28092 | 68.17508355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 83.81 | 0.01 | 0.01 | 80.98 | 84.05 | 80.1 | 35160 |
| 1722551700 | 83.8 | -5.5 | -6.16 | 88.39 | 89.4 | 82.88 | 32608 |
| 1722465300 | 89.3 | 5.78 | 6.92 | 84.53 | 89.98 | 82.31 | 118495 |
| 1722378900 | 83.52 | -0.09 | -0.11 | 84.21 | 84.2276 | 80.98 | 55857 |
| 1722292500 | 83.61 | -1.5 | -1.76 | 84.11 | 85.23 | 81.825 | 21784 |
| 1722033300 | 85.11 | 0.89 | 1.06 | 84.57 | 85.2599 | 82.94 | 47902 |
| 1721946900 | 84.22 | -0.29 | -0.34 | 84.98 | 87.9799 | 82.67 | 48566 |
| 1721860500 | 84.51 | -4.02 | -4.54 | 87 | 87 | 84.03 | 21975 |
| 1721774100 | 88.53 | 5.75 | 6.95 | 81.44 | 88.99 | 81.44 | 46125 |
| 1721687700 | 82.78 | 1.81 | 2.24 | 81.35 | 83 | 79.7577 | 42580 |
| 1721428500 | 80.97 | 0.24 | 0.30 | 80.4549 | 81.565 | 79.3871 | 33518 |
| 1721342100 | 80.73 | 0.38 | 0.47 | 80.1 | 83.24 | 79.285 | 20071 |
| 1721255700 | 80.35 | -1.76 | -2.14 | 81.49 | 83.125 | 79.71 | 54277 |
| 1721169300 | 82.11 | 5.01 | 6.50 | 77.85 | 82.24 | 76.68 | 25330 |
| 1721082900 | 77.1 | 0 | 0.00 | 77.32 | 78.99 | 76.2 | 33932 |
| 1720823700 | 77.1 | 0.82 | 1.07 | 76.78 | 78.41 | 76.78 | 8942 |
| 1720737300 | 76.28 | 3.64 | 5.01 | 74.35 | 76.355 | 73.99 | 38810 |
| 1720650900 | 72.64 | 1.5 | 2.11 | 71.41 | 73.21 | 71.41 | 17224 |
| 1720564500 | 71.14 | -1.34 | -1.85 | 72.4 | 72.4 | 70.96 | 9586 |
| 1720478100 | 72.48 | 0.99 | 1.38 | 71.85 | 72.89 | 71.0001 | 9703 |
| 1720218900 | 71.49 | -1.21 | -1.66 | 72.3 | 72.3859 | 71.23 | 9397 |
| 1720040640 | 72.7 | 0.92 | 1.28 | 71.47 | 73.15 | 71.47 | 7861 |
| 1719959700 | 71.78 | -0.52 | -0.72 | 71.82 | 73.055 | 71.77 | 11229 |
| 1719873300 | 72.3 | -2.39 | -3.20 | 74.94 | 75.35 | 71.53 | 42032 |
| 1719614100 | 74.69 | 1.31 | 1.79 | 73.38 | 74.87 | 71.33 | 51515 |
| 1719527700 | 73.38 | 0.73 | 1.00 | 72.69 | 73.56 | 72.57 | 10949 |
| 1719441300 | 72.65 | -0.37 | -0.51 | 72.31 | 73.02 | 71.58 | 14717 |
| 1719354900 | 73.02 | 1.2 | 1.67 | 71.43 | 73.1 | 71 | 15768 |
| 1719268500 | 71.82 | 0.4 | 0.56 | 71.79 | 72.97 | 71.73 | 13779 |
| 1719009300 | 71.42 | 0.43 | 0.61 | 70.63 | 71.92 | 70.2 | 78911 |
| 1718922900 | 70.99 | -1.45 | -2.00 | 71.7 | 72.43 | 70.6 | 29490 |
| 1718750100 | 72.44 | -0.46 | -0.63 | 72.89 | 73.02 | 71.19 | 28133 |
| 1718663700 | 72.9 | -2.11 | -2.81 | 75.01 | 75.8999 | 72.28 | 21170 |
| 1718404500 | 75.01 | -1.29 | -1.69 | 75.98 | 75.98 | 74.68 | 9856 |
| 1718318100 | 76.3 | -3.05 | -3.84 | 78.87 | 78.87 | 75.15 | 11655 |
| 1718231700 | 79.35 | 2.06 | 2.67 | 77.99 | 79.56 | 77.64 | 16394 |
| 1718145300 | 77.29 | 0.57 | 0.74 | 75.96 | 77.51 | 75.62 | 11222 |
| 1718058900 | 76.72 | -0.02 | -0.03 | 76.2 | 76.77 | 75.4101 | 11965 |
| 1717799700 | 76.74 | -0.2 | -0.26 | 76.21 | 77.069 | 75.5 | 7983 |
| 1717713300 | 76.94 | -0.61 | -0.79 | 77.07 | 77.54 | 76.4181 | 9646 |
| 1717626900 | 77.55 | 1.65 | 2.17 | 76.15 | 78.13 | 75.43 | 21961 |
| 1717540500 | 75.9 | -0.74 | -0.97 | 76.06 | 77.51 | 75.505 | 22571 |
| 1717454100 | 76.64 | -0.89 | -1.15 | 78.3 | 78.3 | 76.64 | 12056 |
| 1717194900 | 77.53 | 0.96 | 1.25 | 76.77 | 78 | 75.3501 | 26924 |
| 1717108500 | 76.57 | 1.36 | 1.81 | 76.06 | 76.82 | 75.29 | 12371 |
| 1717022100 | 75.21 | -1.54 | -2.01 | 75.62 | 76.69 | 74.384 | 14303 |
| 1716935700 | 76.75 | -0.45 | -0.58 | 77.25 | 77.5 | 76.75 | 9777 |
| 1716590100 | 77.2 | 0.51 | 0.67 | 76.22 | 77.2 | 76.22 | 11589 |
| 1716503700 | 76.69 | -0.89 | -1.15 | 77.98 | 77.98 | 75.96 | 14235 |
| 1716417300 | 77.58 | 0.77 | 1.00 | 76.46 | 77.65 | 76.34 | 12863 |
| 1716330900 | 76.81 | 0.32 | 0.42 | 76.41 | 77.295 | 76.2474 | 9144 |
| 1716244500 | 76.49 | -0.7 | -0.91 | 76.71 | 76.925 | 76.34 | 10399 |
| 1715985300 | 77.19 | 0.33 | 0.43 | 77.36 | 77.81 | 75.84 | 17957 |
| 1715898900 | 76.86 | -1.33 | -1.70 | 77.79 | 77.79 | 76.15 | 12394 |
| 1715812500 | 78.19 | 0.72 | 0.93 | 77.495 | 78.545 | 77.495 | 12985 |
| 1715726100 | 77.47 | 2.21 | 2.94 | 76.29 | 77.47 | 75.27 | 11215 |
| 1715639700 | 75.26 | -0.44 | -0.58 | 76 | 76.29 | 75 | 19186 |
| 1715380500 | 75.7 | -1.76 | -2.27 | 77.4 | 78.69 | 75.3 | 19471 |
| 1715294100 | 77.46 | 0.42 | 0.55 | 76.63 | 78.64 | 76.5 | 17775 |
| 1715207700 | 77.04 | -0.08 | -0.10 | 77 | 77.4 | 76.58 | 10866 |
| 1715121300 | 77.12 | 0.52 | 0.68 | 76.19 | 77.6377 | 75.73 | 23181 |
| 1715034900 | 76.6 | 3.8 | 5.22 | 73.61 | 77.14 | 73.61 | 31954 |
| 1714775700 | 72.8 | -6.87 | -8.62 | 79.77 | 81.45 | 71.61 | 54620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
