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
2018-10-12 91.19 91.19 87.75 87.95 1,315
2018-10-11 86.13 88.03 86.13 88.03 705
2018-10-10 90.95 90.95 90.01 90.01 80
2018-10-09 93.71 94.89 93.00 94.41 772
2018-10-08 98.53 98.53 95.60 95.60 249
2018-10-05 97.885 99.84 97.21 99.84 4,027
2018-10-04 100.12 101.35 100.12 101.35 200
2018-10-03 101.30 101.30 101.30 101.30 15
2018-10-02 100.43 103.05 100.43 103.05 338
2018-10-01 105.99 105.99 104.80 104.80 466
2018-09-28 101.22 104.64 101.22 104.64 1,281
2018-09-27 101.01 104.50 100.01 104.50 1,035
2018-09-26 104.61 104.61 104.61 104.61 100
2018-09-25 105.31 105.75 104.82 104.82 227
2018-09-24 107.00 107.42 105.73 105.73 316
2018-09-21 105.86 105.86 104.50 104.50 14
2018-09-20 107.10 107.10 106.00 106.21 161
2018-09-19 107.60 107.60 106.66 106.66 169
2018-09-18 109.14 113.49 109.14 112.10 1,013
2018-09-17 111.00 111.00 109.65 109.65 1,154
2018-09-14 109.50 111.10 109.50 111.10 337
2018-09-13 111.50 111.50 108.05 108.05 161
2018-09-12 109.75 109.75 109.75 109.75 3
2018-09-11 113.00 113.65 112.50 112.50 241
2018-09-10 111.11 112.54 111.11 112.54 135
2018-09-06 113.80 117.47 113.80 116.89 207
2018-09-05 117.00 117.00 114.20 114.20 211
2018-09-04 114.40 117.15 114.40 117.10 328
2018-08-31 116.10 116.10 112.50 112.50 130
2018-08-30 116.21 116.21 116.21 116.21 61

» More Nve Stock Price History

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