NVE Corp (NVK)
TG
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 | -1 | -1.33333333333 | 75 | 75 | 74 | 13 | 74 | DE |
| 4 | 6 | 8.82352941176 | 68 | 75 | 65 | 62 | 67.99426606 | DE |
| 12 | -2 | -2.63157894737 | 76 | 76 | 65 | 76 | 69.73166369 | DE |
| 26 | -2.5 | -3.26797385621 | 76.5 | 76.5 | 65 | 79 | 70.397882 | DE |
| 52 | -2.5 | -3.26797385621 | 76.5 | 76.5 | 65 | 79 | 70.397882 | DE |
| 156 | -2.5 | -3.26797385621 | 76.5 | 76.5 | 65 | 79 | 70.397882 | DE |
| 260 | -2.5 | -3.26797385621 | 76.5 | 76.5 | 65 | 79 | 70.397882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 74 | 7 | 10.45 | 75 | 75 | 74 | 13 |
| 1721247960 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1721161560 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1721075160 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1720815960 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1720729560 | 67 | 2 | 3.08 | 67 | 67 | 67 | 30 |
| 1720643220 | 65 | -2.5 | -3.70 | 65 | 65 | 65 | 5 |
| 1720556760 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1720470360 | 67.5 | 0.5 | 0.75 | 66.5 | 67.5 | 66.5 | 11 |
| 1720211220 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1720124820 | 67 | 1 | 1.52 | 67 | 67 | 67 | 14 |
| 1720038420 | 66 | -2 | -2.94 | 66 | 66 | 66 | 8 |
| 1719952020 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1719865620 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1719606420 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1719520020 | 68 | 2.5 | 3.82 | 68 | 68 | 68 | 355 |
| 1719433560 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1719347160 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1719260760 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1719001560 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1718915160 | 65.5 | -1.5 | -2.24 | 65.5 | 65.5 | 65.5 | 1 |
| 1718828760 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718742360 | 67 | -4 | -5.63 | 67 | 67 | 67 | 200 |
| 1718656020 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1718396820 | 71 | -3 | -4.05 | 71 | 71 | 71 | 90 |
| 1718310420 | 74 | 4 | 5.71 | 74 | 74 | 74 | 100 |
| 1718224020 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1718137620 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1718051220 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1717792020 | 70 | 0 | 0.00 | 70 | 70 | 70 | 80 |
| 1717705620 | 70 | -1 | -1.41 | 70 | 70 | 70 | 37 |
| 1717619220 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1717532820 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1717446420 | 71 | 1 | 1.43 | 71 | 71 | 71 | 48 |
| 1717187220 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1717100820 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1717014420 | 70 | -1 | -1.41 | 70 | 70 | 70 | 200 |
| 1716927960 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1716841560 | 71 | 0.5 | 0.71 | 71 | 71 | 71 | 7 |
| 1716582360 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1716495960 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1716409560 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1716323160 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1716236760 | 70.5 | -0.5 | -0.70 | 70.5 | 70.5 | 70.5 | 46 |
| 1715977620 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1715891220 | 71 | -0.5 | -0.70 | 71 | 71 | 71 | 200 |
| 1715804820 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 1 |
| 1715718420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1715632020 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1715372820 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1715286420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1715200020 | 71.5 | 3 | 4.38 | 71.5 | 71.5 | 71.5 | 167 |
| 1715113620 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1715027220 | 68.5 | -7.5 | -9.87 | 68.5 | 68.5 | 68.5 | 50 |
| 1714768020 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1714681620 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1714508820 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1714422420 | 76 | 1.5 | 2.01 | 76 | 76 | 76 | 14 |
| 1714163160 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1714076760 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1713990360 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1713903960 | 74.5 | 1.5 | 2.05 | 74.5 | 74.5 | 74.5 | 200 |
| 1713817560 | 73 | -3.5 | -4.58 | 73 | 73 | 73 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
