Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| NVE Corporation | NVEC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -5.65 | -6.94% | 75.75 | 16:46:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 81.01 | 78.31 | 82.24 | 81.39 | 81.40 |
NVEC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 78.83 | 82.3868 | 78.30 | 80.78 | 12,928 | -3.08 | -3.91% |
| 1 Month | 86.09 | 87.6145 | 76.3146 | 82.11 | 13,031 | -10.34 | -12.01% |
| 3 Months | 78.76 | 90.24 | 76.3146 | 83.13 | 18,259 | -3.01 | -3.82% |
| 6 Months | 68.00 | 90.24 | 67.11 | 77.79 | 25,807 | 7.75 | 11.40% |
| 1 Year | 75.73 | 100.19 | 64.14 | 82.61 | 35,968 | 0.02 | 0.03% |
| 3 Years | 77.73 | 100.19 | 43.35 | 70.57 | 30,259 | -1.98 | -2.55% |
| 5 Years | 95.81 | 100.19 | 42.85 | 67.89 | 28,097 | -20.06 | -20.94% |
NVEC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 81.40 | -0.56 | -0.68% | 81.71 | 82.3868 | 80.03 | 18,732 |
| Apr 29 2024 | 81.96 | 1.57 | 1.95% | 81.00 | 81.96 | 80.20 | 10,447 |
| Apr 26 2024 | 80.39 | 1.02 | 1.29% | 79.05 | 81.06 | 79.05 | 14,819 |
| Apr 25 2024 | 79.37 | -1.01 | -1.26% | 79.80 | 81.0794 | 78.30 | 9,835 |
| Apr 24 2024 | 80.38 | 1.55 | 1.97% | 78.83 | 80.8499 | 78.50 | 10,806 |
| Apr 23 2024 | 78.83 | 0.16 | 0.20% | 78.98 | 80.21 | 77.91 | 10,204 |
| Apr 22 2024 | 78.67 | 0.67 | 0.86% | 77.79 | 79.2802 | 77.79 | 11,335 |
| Apr 19 2024 | 78.00 | -2.66 | -3.30% | 79.79 | 81.53 | 76.3146 | 16,221 |
| Apr 18 2024 | 80.66 | -1.54 | -1.87% | 82.25 | 83.00 | 80.25 | 17,378 |
| Apr 17 2024 | 82.20 | -1.71 | -2.04% | 83.98 | 85.4523 | 81.66 | 16,488 |
| Apr 16 2024 | 83.91 | 1.77 | 2.15% | 81.81 | 86.085 | 81.65 | 15,701 |
| Apr 15 2024 | 82.14 | -1.04 | -1.25% | 83.11 | 83.11 | 81.81 | 11,250 |
| Apr 12 2024 | 83.18 | -0.21 | -0.25% | 82.915 | 85.14 | 82.915 | 16,994 |
| Apr 11 2024 | 83.39 | -0.31 | -0.37% | 83.60 | 85.25 | 82.23 | 11,585 |
| Apr 10 2024 | 83.70 | -1.04 | -1.23% | 83.15 | 84.16 | 81.0001 | 19,997 |
| Apr 09 2024 | 84.74 | 0.03 | 0.04% | 85.00 | 85.00 | 84.03 | 8,226 |
| Apr 08 2024 | 84.71 | -0.52 | -0.61% | 85.63 | 86.39 | 83.40 | 9,606 |
| Apr 05 2024 | 85.23 | -0.77 | -0.90% | 85.69 | 86.98 | 84.51 | 9,905 |
| Apr 04 2024 | 86.00 | 0.25 | 0.29% | 86.45 | 87.6145 | 85.38 | 9,363 |
| Apr 03 2024 | 85.75 | -1.26 | -1.45% | 86.09 | 87.405 | 84.80 | 11,720 |
| Apr 02 2024 | 87.01 | -1.96 | -2.20% | 87.77 | 87.77 | 84.7301 | 25,499 |
| Apr 01 2024 | 88.97 | -1.21 | -1.34% | 89.51 | 89.51 | 88.565 | 12,137 |
