NVE Historical Stock Price

Below is the stock price history for Nve NVEC. Data is recorded each day for the historical open, high, low, close and volume. The Nve stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nve Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 82.48 82.48 82.48 82.48 1
2017-12-13 81.50 81.85 81.50 81.85 607
2017-12-12 81.60 81.75 80.54 80.54 329
2017-12-11 79.20 79.29 79.00 79.00 404
2017-12-08 80.07 80.07 78.77 78.77 103
2017-12-07 81.76 81.76 81.76 81.76 200
2017-12-06 76.52 77.26 76.41 77.26 969
2017-12-05 78.62 78.85 78.61 78.85 527
2017-12-04 83.84 83.84 78.00 78.00 502
2017-12-01 80.50 83.40 80.50 83.40 338
2017-11-30 85.16 85.16 84.43 84.43 128
2017-11-29 84.60 84.60 83.03 83.03 414
2017-11-28 86.97 86.97 85.38 86.31 212
2017-11-27 86.75 86.81 86.52 86.52 28
2017-11-24 88.27 88.27 88.27 88.27 126
2017-11-22 90.74 90.74 90.74 90.74 10
2017-11-21 87.35 90.90 87.35 90.90 208
2017-11-20 84.78 85.32 84.77 84.77 81
2017-11-17 87.22 87.22 85.74 86.20 143
2017-11-16 87.02 88.53 87.02 88.47 21
2017-11-15 86.10 86.76 86.02 86.20 499
2017-11-14 87.09 87.23 86.63 87.05 1,073
2017-11-13 88.00 88.00 88.00 88.00 1
2017-11-10 86.70 87.08 86.70 87.08 428
2017-11-09 86.40 87.85 85.10 86.91 3,779
2017-11-08 86.22 88.88 86.05 87.27 7,495
2017-11-07 87.615 88.47 85.94 85.94 5,083
2017-11-06 86.29 88.43 86.25 88.43 4,803
2017-11-03 85.10 86.33 85.10 85.57 3,935
2017-11-02 84.09 88.38 84.09 86.12 3,971

» More Nve Stock Price History

To see other companies like Nve (NVEC), view our stock market today for news, and other data.