Singapore markets closed

NVE Corporation (NVEC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
82.11+5.01 (+6.50%)
At close: 04:00PM EDT
82.11 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202477.8582.2476.6882.1182.1125,300
15 Jul 202477.3278.9976.2077.1077.1033,900
12 Jul 202476.7878.4176.7877.1077.108,900
11 Jul 202474.3576.3674.0076.2876.2838,800
10 Jul 202472.1373.2171.7572.6472.6417,200
09 Jul 202472.0472.0470.9671.1471.149,600
08 Jul 202471.0072.8971.0072.4872.489,700
05 Jul 202472.2672.3971.2371.4971.499,400
03 Jul 202471.4773.1571.4772.7072.707,900
02 Jul 202471.8273.0671.7771.7871.7811,200
01 Jul 202473.3773.9571.5372.3072.3042,000
28 Jun 202473.3874.8771.3374.6974.6951,500
27 Jun 202473.5673.5672.5773.3873.3810,900
26 Jun 202473.0273.0271.5872.6572.6514,700
25 Jun 202471.4373.1071.0073.0273.0215,800
24 Jun 202471.7972.9771.7371.8271.8213,800
21 Jun 202470.6371.9270.2071.4271.4278,900
20 Jun 202471.7072.4370.6070.9970.9929,500
18 Jun 202473.0273.0271.1972.4472.4428,100
17 Jun 202474.6475.9072.2872.9072.9021,200
14 Jun 202475.9875.9874.6875.0175.019,900
13 Jun 202478.8778.8775.1576.3076.3011,700
12 Jun 202477.9979.5677.6479.3579.3516,400
11 Jun 202475.9677.5175.6277.2977.2911,200
10 Jun 202476.2076.7775.4176.7276.7212,000
07 Jun 202477.0777.0775.5076.7476.748,000
06 Jun 202476.4277.2376.4276.9476.949,600
05 Jun 202476.4478.1375.4377.5577.5522,000
04 Jun 202476.0677.5175.5175.9075.9022,600
03 Jun 202478.3078.3076.6476.6476.6412,100
31 May 202476.7778.0075.3577.5377.5326,900
30 May 202476.0676.8275.7576.5776.5712,400
29 May 202475.6276.6974.3875.2175.2114,300
28 May 202477.2578.0076.7576.7576.7514,400
24 May 202476.6477.2076.2577.2077.2011,600
23 May 202477.9877.9875.9676.6976.6914,200
22 May 202477.2277.6576.8677.5877.5812,900
21 May 202476.2677.3076.2576.8176.819,100
20 May 202476.6276.9376.3476.4976.4910,400
17 May 202477.3677.3675.8477.1977.1918,000
16 May 202477.7977.7976.1576.8676.8612,400
15 May 202477.5078.5577.5078.1978.1913,000
14 May 202476.2977.4775.2777.4777.4711,200
13 May 202476.0076.2975.0075.2675.2619,200
10 May 202477.4078.6975.3075.7075.7019,500
10 May 20241 Dividend
09 May 202476.6377.6776.5077.4676.4617,800
08 May 202477.0077.4076.5877.0476.0510,900
07 May 202476.6077.6476.4277.1276.1223,200
06 May 202473.6177.1473.6176.6075.6132,000
03 May 202479.7781.4571.6172.8071.8654,600
02 May 202481.0681.0675.3079.6778.6425,800
01 May 202481.0182.2478.3181.3980.3415,200
30 Apr 202481.7182.3980.0381.4080.3518,700
29 Apr 202481.0081.9681.0081.9680.9010,400
26 Apr 202479.0581.0679.0580.3979.3514,800
25 Apr 202481.0881.0878.3079.3778.359,800
24 Apr 202478.8380.8578.5080.3879.3410,800
23 Apr 202478.1080.2178.1078.8377.8110,200
22 Apr 202477.7979.2877.7978.6777.6511,300
19 Apr 202479.7981.0776.3178.0076.9916,200
18 Apr 202483.0083.0080.2580.6679.6217,400
17 Apr 202485.4585.4581.6682.2081.1416,500
16 Apr 202481.8186.0981.6583.9182.8315,700
15 Apr 202483.1183.1181.8182.1481.0811,300
12 Apr 202484.0585.1483.1783.1882.1117,000
11 Apr 202483.0783.6082.2383.3982.3111,600
10 Apr 202483.1584.1681.0083.7082.6220,000
09 Apr 202484.2984.7684.0384.7483.658,200
08 Apr 202484.5486.3783.4084.7183.629,600
05 Apr 202485.0686.3884.5185.2384.139,900
04 Apr 202487.6187.6185.3886.0084.899,400
03 Apr 202486.0987.4184.8085.7584.6411,700
02 Apr 202487.7787.7784.7387.0185.8925,500
01 Apr 202489.5189.5188.5788.9787.8212,100
28 Mar 202488.0090.2487.6590.1889.0220,600
27 Mar 202486.4587.8585.7087.5286.3917,600
26 Mar 202486.0386.4584.5485.0283.9212,100
25 Mar 202485.2287.2985.2286.1585.0416,400
22 Mar 202484.2587.2884.2585.9884.8713,300
21 Mar 202484.5287.5184.5285.8384.7222,100
20 Mar 202481.9584.6781.7983.8382.7512,800
19 Mar 202482.1083.1081.9381.9380.8710,300
18 Mar 202482.0882.6781.9582.6781.6014,400
15 Mar 202481.2282.6381.2281.8380.7737,900
14 Mar 202483.1083.4981.7782.6881.6116,600
13 Mar 202484.0084.7983.0184.1183.0217,600
12 Mar 202483.2484.2482.7184.0882.9915,700
11 Mar 202482.6783.2382.3883.2382.1612,500
08 Mar 202485.8286.0182.8683.2582.1812,300
07 Mar 202485.8687.4085.1185.1184.0123,300
06 Mar 202483.9686.6983.9684.5283.4324,200
05 Mar 202485.4785.6582.4883.1082.0324,400
04 Mar 202486.9087.0085.0285.4284.3226,200
01 Mar 202482.8587.1082.7886.7885.6626,200
29 Feb 202483.1384.1582.5583.5982.5121,600
28 Feb 202481.0382.8081.0382.1181.0525,200
27 Feb 202482.7083.2781.5081.5880.5323,400
26 Feb 202482.1083.0381.6382.1081.0422,100
23 Feb 202482.0082.5080.6081.3680.3122,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...