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
2018-07-20 115.86 116.80 114.00 114.84 397
2018-07-19 116.15 118.00 111.22 113.98 1,287
2018-07-18 124.80 125.00 123.99 124.00 2,082
2018-07-17 123.20 124.50 123.20 124.50 316
2018-07-16 129.00 129.00 122.00 122.00 472
2018-07-13 130.51 130.51 129.22 129.92 697
2018-07-12 132.69 134.54 131.00 131.30 769
2018-07-11 130.01 130.01 130.01 130.01 10
2018-07-10 132.00 133.67 130.58 133.67 245
2018-07-09 131.00 131.00 129.53 129.69 205
2018-07-06 127.00 129.92 127.00 129.92 321
2018-07-05 124.11 127.17 124.11 127.17 500
2018-07-03 123.89 124.00 123.765 123.765 311
2018-07-02 122.00 122.00 118.45 118.45 455
2018-06-29 119.30 125.74 119.30 125.74 398
2018-06-28 123.00 123.50 122.13 122.58 183
2018-06-27 126.23 126.23 123.315 123.315 617
2018-06-26 126.30 132.00 124.10 132.00 989
2018-06-25 122.495 122.495 120.30 122.04 942
2018-06-22 122.79 122.79 121.10 122.00 645
2018-06-21 122.18 122.18 122.18 122.18 93
2018-06-20 119.50 120.99 119.50 120.99 201
2018-06-19 117.50 117.75 117.00 117.00 108
2018-06-18 115.72 116.65 115.72 116.65 184
2018-06-15 116.99 116.99 115.70 115.70 236
2018-06-14 117.00 117.00 116.07 116.73 162
2018-06-13 114.31 117.95 114.00 116.99 511
2018-06-12 111.25 112.01 111.25 112.01 101
2018-06-11 110.40 110.42 110.40 110.42 28
2018-06-08 110.50 110.50 109.25 109.25 544

» More Nve Stock Price History

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