Singapore markets closed

NVE Corporation (NVEC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
51.51+0.21 (+0.41%)
At close: 04:00PM EDT
53.78 +2.27 (+4.41%)
After hours: 07:16PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202251.2551.6750.5251.5151.5124,000
05 Aug 202252.8252.8251.2551.3051.3013,800
04 Aug 202252.5652.9451.9452.3252.3213,700
03 Aug 202252.8753.9252.4352.5652.5614,300
02 Aug 202253.9954.2152.4152.4152.4119,200
01 Aug 202254.8554.9653.8254.4154.4129,000
29 Jul 202253.9155.0053.5254.9254.9230,400
29 Jul 20221 Dividend
28 Jul 202253.5554.9953.4154.9153.9128,000
27 Jul 202252.6153.6952.2453.6852.7025,700
26 Jul 202250.8352.5050.2652.1551.2023,400
25 Jul 202250.9451.0250.0050.4849.5617,600
22 Jul 202251.9051.9350.6451.0950.1623,200
21 Jul 202252.9152.9149.3051.9851.0351,800
20 Jul 202248.1049.1348.0048.7347.8415,500
19 Jul 202247.3548.3347.1548.0147.1421,200
18 Jul 202246.9748.0646.4546.7845.9321,100
15 Jul 202246.0046.9545.7446.7145.8619,400
14 Jul 202245.5245.9844.7645.6344.8027,900
13 Jul 202245.2346.2045.1045.7544.9220,800
12 Jul 202246.4146.8845.2745.5844.7528,000
11 Jul 202246.8847.3546.3046.4345.5810,800
08 Jul 202247.1647.9146.8747.1846.3224,100
07 Jul 202245.8947.4045.8947.3746.5114,100
06 Jul 202244.8446.9344.6445.4644.6324,600
05 Jul 202244.6845.3244.0845.1244.3041,100
01 Jul 202246.3747.5444.6945.0544.2353,800
30 Jun 202247.1447.1846.0846.6245.7736,500
29 Jun 202249.4849.7547.0247.1546.2954,400
28 Jun 202248.6050.3548.5049.1748.2757,900
27 Jun 202248.4449.3447.7548.1947.3148,700
24 Jun 202247.3250.6947.0048.0147.14663,500
23 Jun 202247.0847.3046.3647.2546.3933,900
22 Jun 202246.9648.7446.6746.9846.1241,600
21 Jun 202244.0747.8144.0147.6546.7873,400
17 Jun 202244.1744.2843.3543.8743.0783,000
16 Jun 202246.2446.2443.8443.8543.05114,300
15 Jun 202247.0647.2646.2847.0246.1623,800
14 Jun 202247.6047.6046.0846.8145.9634,000
13 Jun 202247.2847.6846.5047.4746.6138,400
10 Jun 202249.5049.5048.0848.2647.3825,000
09 Jun 202248.8950.7548.5649.5748.6736,400
08 Jun 202249.6549.9248.4848.9448.0526,100
07 Jun 202248.7950.0448.7949.9749.0642,000
06 Jun 202249.5349.8248.5749.0848.1942,700
03 Jun 202249.4149.6148.2048.7147.8224,300
02 Jun 202248.9549.9848.9549.9449.0321,600
01 Jun 202249.8349.8348.7448.9548.0625,400
31 May 202249.7849.9248.6149.4648.5626,600
27 May 202250.3050.3049.0149.4348.5322,700
26 May 202248.9950.4047.3049.9949.0821,600
25 May 202247.4048.9647.0248.8547.9634,400
24 May 202248.0648.0646.8947.4046.5452,500
23 May 202249.2249.2248.2348.6147.7228,000
20 May 202248.3649.3547.5149.1148.2239,400
19 May 202247.7548.7847.6548.1047.2229,000
18 May 202248.0548.5647.5047.7646.8934,500
17 May 202247.8148.8747.0948.6347.7436,000
16 May 202247.5147.5146.2647.2546.3932,200
13 May 202246.6247.7646.0147.4346.5740,400
13 May 20221 Dividend
12 May 202246.2647.5946.0147.0445.2035,700
11 May 202247.7548.1746.3246.6344.8132,100
10 May 202246.6348.2646.2647.5845.7238,200
09 May 202246.5647.0045.5545.8044.0147,400
06 May 202246.6848.2946.3646.8044.9735,500
05 May 202247.9149.7446.0646.5444.7244,800
04 May 202247.0948.7846.3148.6646.7635,600
03 May 202247.4347.5046.5346.7344.9023,900
02 May 202246.5147.3145.9047.2045.3647,100
29 Apr 202248.0348.8546.1746.3844.5735,600
28 Apr 202247.9448.8947.2748.0346.1530,600
27 Apr 202248.4148.8647.2947.3345.4839,100
26 Apr 202249.4049.4048.1748.1746.2933,500
25 Apr 202248.7849.5748.6049.5047.5724,300
22 Apr 202249.2449.8748.9249.1447.2228,000
21 Apr 202249.6750.1648.7249.4047.4735,100
20 Apr 202250.3650.3649.2749.5247.5823,400
19 Apr 202249.6650.2649.3749.8147.8632,400
18 Apr 202249.1750.4149.0549.6347.6929,100
14 Apr 202249.8350.7349.0049.3047.3735,900
13 Apr 202250.1650.5149.5549.6347.6929,700
12 Apr 202251.0051.6249.9150.1548.1918,700
11 Apr 202250.4650.6049.3749.8547.9029,000
08 Apr 202251.5051.8050.7150.7648.7823,100
07 Apr 202251.1652.2150.7551.9949.9629,900
06 Apr 202251.1951.9150.5951.1649.1638,600
05 Apr 202256.1656.6151.2351.6549.6391,600
04 Apr 202254.5556.7354.5556.2154.0131,300
01 Apr 202254.9554.9554.0054.5052.3729,900
31 Mar 202254.5955.1754.3254.4752.3430,600
30 Mar 202256.2956.5554.6754.7552.6118,100
29 Mar 202255.1556.6654.9756.3554.1518,400
28 Mar 202255.0755.1154.1855.1152.9614,600
25 Mar 202255.6155.9354.7055.0752.9215,600
24 Mar 202255.0655.3554.5055.3553.1922,500
23 Mar 202255.2355.6154.4354.6952.5517,700
22 Mar 202255.8056.8455.2355.6153.4413,700
21 Mar 202256.3656.8355.5555.8953.7110,300
18 Mar 202256.9357.3056.0056.0553.8649,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...