Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| NVE Corporation | NVEC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -6.87 | -8.62% | 72.80 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 79.77 | 71.61 | 81.45 | 72.80 | 79.67 |
NVEC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 79.05 | 82.70 | 71.61 | 80.77 | 16,993 | -6.25 | -7.91% |
| 1 Month | 85.69 | 86.98 | 71.61 | 81.57 | 14,025 | -12.89 | -15.04% |
| 3 Months | 81.13 | 90.24 | 71.61 | 83.14 | 18,207 | -8.33 | -10.27% |
| 6 Months | 69.60 | 90.24 | 68.2301 | 78.05 | 25,529 | 3.20 | 4.60% |
| 1 Year | 77.46 | 100.19 | 64.14 | 82.63 | 35,941 | -4.66 | -6.02% |
| 3 Years | 77.73 | 100.19 | 43.35 | 70.59 | 30,233 | -4.93 | -6.34% |
| 5 Years | 89.63 | 100.19 | 42.85 | 67.89 | 28,106 | -16.83 | -18.78% |
NVEC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 72.80 | -6.87 | -8.62% | 79.77 | 81.45 | 71.61 | 54,620 |
| 03 May 2024 | 79.67 | -1.72 | -2.11% | 81.11 | 82.70 | 75.30 | 25,803 |
| 02 May 2024 | 81.39 | -0.01 | -0.01% | 81.01 | 82.24 | 78.31 | 15,165 |
| 01 May 2024 | 81.40 | -0.56 | -0.68% | 81.71 | 82.3868 | 80.03 | 18,732 |
| 30 Apr 2024 | 81.96 | 1.57 | 1.95% | 81.00 | 81.96 | 80.20 | 10,447 |
| 27 Apr 2024 | 80.39 | 1.02 | 1.29% | 79.05 | 81.06 | 79.05 | 14,819 |
| 26 Apr 2024 | 79.37 | -1.01 | -1.26% | 79.80 | 81.0794 | 78.30 | 9,782 |
| 25 Apr 2024 | 80.38 | 1.55 | 1.97% | 78.83 | 80.8499 | 78.50 | 10,806 |
| 24 Apr 2024 | 78.83 | 0.16 | 0.20% | 78.98 | 80.21 | 77.91 | 10,204 |
| 23 Apr 2024 | 78.67 | 0.67 | 0.86% | 77.79 | 79.2802 | 77.79 | 11,335 |
| 20 Apr 2024 | 78.00 | -2.66 | -3.30% | 79.79 | 81.53 | 76.3146 | 16,221 |
| 19 Apr 2024 | 80.66 | -1.54 | -1.87% | 82.25 | 83.00 | 80.25 | 17,378 |
| 18 Apr 2024 | 82.20 | -1.71 | -2.04% | 83.98 | 85.4523 | 81.66 | 16,488 |
| 17 Apr 2024 | 83.91 | 1.77 | 2.15% | 81.65 | 86.085 | 81.65 | 15,485 |
| 16 Apr 2024 | 82.14 | -1.04 | -1.25% | 83.11 | 83.11 | 81.81 | 11,250 |
| 13 Apr 2024 | 83.18 | -0.21 | -0.25% | 82.915 | 85.14 | 82.915 | 16,994 |
| 12 Apr 2024 | 83.39 | -0.31 | -0.37% | 83.60 | 85.25 | 82.23 | 11,585 |
| 11 Apr 2024 | 83.70 | -1.04 | -1.23% | 82.80 | 84.16 | 82.60 | 18,741 |
| 10 Apr 2024 | 84.74 | 0.03 | 0.04% | 85.00 | 85.00 | 84.03 | 8,226 |
| 09 Apr 2024 | 84.71 | -0.52 | -0.61% | 85.63 | 86.39 | 83.40 | 9,606 |
| 06 Apr 2024 | 85.23 | -0.77 | -0.90% | 85.69 | 86.375 | 84.51 | 9,730 |
| 05 Apr 2024 | 86.00 | 0.25 | 0.29% | 86.45 | 87.6145 | 85.38 | 9,363 |
