Register for real-time alerts, custom portfolio, and market movers
NVEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 76.81 | 0.32 | 0.42% | 76.41 | 77.295 | 76.2474 | 9,144 |
| May 20 2024 | 76.49 | -0.70 | -0.91% | 76.71 | 76.925 | 76.34 | 10,399 |
| May 17 2024 | 77.19 | 0.33 | 0.43% | 77.36 | 77.81 | 75.84 | 17,957 |
| May 16 2024 | 76.86 | -1.33 | -1.70% | 77.79 | 77.79 | 76.15 | 12,394 |
| May 15 2024 | 78.19 | 0.72 | 0.93% | 77.495 | 78.545 | 77.495 | 12,985 |
| May 14 2024 | 77.47 | 2.21 | 2.94% | 76.29 | 77.47 | 75.27 | 11,215 |
| May 13 2024 | 75.26 | -0.44 | -0.58% | 76.00 | 76.29 | 75.00 | 19,186 |
| May 10 2024 | 75.70 | -1.76 | -2.27% | 77.40 | 78.69 | 75.30 | 19,471 |
| May 09 2024 | 77.46 | 0.42 | 0.55% | 76.63 | 78.64 | 76.50 | 17,775 |
| May 08 2024 | 77.04 | -0.08 | -0.10% | 77.00 | 77.40 | 76.58 | 10,866 |
| May 07 2024 | 77.12 | 0.52 | 0.68% | 76.19 | 77.6377 | 75.73 | 23,181 |
| May 06 2024 | 76.60 | 3.80 | 5.22% | 73.61 | 77.14 | 73.61 | 31,954 |
| May 03 2024 | 72.80 | -6.87 | -8.62% | 79.77 | 81.45 | 71.61 | 54,620 |
| May 02 2024 | 79.67 | -1.72 | -2.11% | 81.11 | 82.70 | 75.30 | 25,803 |
| May 01 2024 | 81.39 | -0.01 | -0.01% | 81.01 | 82.24 | 78.31 | 15,165 |
| 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 |
| Mar 28 2024 | 90.18 | 2.66 | 3.04% | 88.00 | 90.24 | 87.645 | 20,569 |
| Mar 27 2024 | 87.52 | 2.50 | 2.94% | 85.50 | 87.85 | 85.06 | 17,587 |
| Mar 26 2024 | 85.02 | -1.13 | -1.31% | 86.03 | 86.4522 | 84.54 | 12,141 |
| Mar 25 2024 | 86.15 | 0.17 | 0.20% | 85.22 | 87.29 | 85.22 | 16,425 |
| Mar 22 2024 | 85.98 | 0.15 | 0.17% | 86.27 | 87.28 | 84.25 | 13,262 |
| Mar 21 2024 | 85.83 | 2.00 | 2.39% | 84.52 | 87.5139 | 84.15 | 22,154 |
| Mar 20 2024 | 83.83 | 1.90 | 2.32% | 81.95 | 84.6712 | 81.79 | 12,787 |
| Mar 19 2024 | 81.93 | -0.74 | -0.90% | 82.10 | 83.10 | 81.93 | 10,256 |
| Mar 18 2024 | 82.67 | 0.84 | 1.03% | 82.08 | 82.67 | 81.95 | 14,377 |
| Mar 15 2024 | 81.83 | -0.85 | -1.03% | 81.22 | 82.63 | 81.22 | 37,852 |
| Mar 14 2024 | 82.68 | -1.43 | -1.70% | 83.50 | 83.50 | 81.77 | 16,591 |
| Mar 13 2024 | 84.11 | 0.03 | 0.04% | 84.00 | 84.79 | 83.01 | 17,591 |
| Mar 12 2024 | 84.08 | 0.85 | 1.02% | 83.23 | 84.24 | 82.71 | 15,711 |
| Mar 11 2024 | 83.23 | -0.02 | -0.02% | 82.39 | 83.25 | 82.38 | 12,546 |
| Mar 08 2024 | 83.25 | -1.86 | -2.19% | 85.82 | 86.0095 | 82.86 | 12,304 |
| Mar 07 2024 | 85.11 | 0.59 | 0.70% | 84.61 | 87.40 | 84.52 | 23,338 |
| Mar 06 2024 | 84.52 | 1.42 | 1.71% | 83.96 | 86.6931 | 83.96 | 24,389 |
| Mar 05 2024 | 83.10 | -2.32 | -2.72% | 85.47 | 85.6501 | 82.48 | 24,375 |
| Mar 04 2024 | 85.42 | -1.36 | -1.57% | 86.90 | 87.00 | 85.02 | 26,171 |
| Mar 01 2024 | 86.78 | 3.19 | 3.82% | 84.45 | 87.10 | 82.78 | 26,157 |
| Feb 29 2024 | 83.59 | 1.48 | 1.80% | 83.13 | 84.145 | 82.55 | 21,629 |
| Feb 28 2024 | 82.11 | 0.53 | 0.65% | 81.03 | 82.80 | 81.03 | 25,238 |
| Feb 27 2024 | 81.58 | -0.52 | -0.63% | 82.70 | 83.27 | 81.50 | 23,425 |
| Feb 26 2024 | 82.10 | 0.74 | 0.91% | 82.10 | 83.0291 | 81.45 | 22,057 |
| Feb 23 2024 | 81.36 | -0.11 | -0.14% | 82.00 | 82.50 | 80.60 | 22,371 |
| Feb 22 2024 | 81.47 | -0.28 | -0.34% | 81.29 | 82.08 | 80.87 | 15,480 |
