NVE Corp Historical Data - NVK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
NVE Corp (NVK)
NVE Corp (NVK) Historical

NVE Corp (NVK)

65.50

-1.00

( -1.50% )

Updated: 21:33:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-2.23880597015	67	67.5	65.5	31	67.01639344	DE
4	-1.5	-2.23880597015	67	74	65.5	37	67.87015504	DE
12	-6	-8.39160839161	71.5	83.5	65.5	49	72.3574359	DE
26	-3.5	-5.07246376812	69	83.5	65.5	74	71.84437086	DE
52	-11	-14.3790849673	76.5	83.5	65	72	71.51885289	DE
156	-11	-14.3790849673	76.5	83.5	65	72	71.51885289	DE
260	-11	-14.3790849673	76.5	83.5	65	72	71.51885289	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	67.5	0	0.00	67.5	67.5	67.5	0
1740691620	67.5	0.5	0.75	67.5	67.5	67.5	2
1740605220	67	-7	-9.46	67	67	67	59
1740518820	74	0	0.00	74	74	74	0
1740432420	74	0	0.00	74	74	74	0
1740173220	74	0	0.00	74	74	74	0
1740086820	74	0.5	0.68	74	74	74	11
1740000420	73.5	0	0.00	73.5	73.5	73.5	0
1739914020	73.5	5	7.30	73.5	73.5	73.5	1
1739827620	68.5	0	0.00	68.5	68.5	68.5	0
1739568420	68.5	0	0.00	68.5	68.5	68.5	0
1739482020	68.5	0	0.00	68.5	68.5	68.5	0
1739395620	68.5	0	0.00	68.5	68.5	68.5	0
1739309220	68.5	0.5	0.74	68.5	68.5	68.5	88
1739222820	68	0	0.00	68	68	68	0
1738963620	68	1	1.49	68	68	68	8
1738877220	67	0	0.00	67	67	67	0
1738790820	67	0	0.00	67	67	67	0
1738704420	67	0	0.00	67	67	67	0
1738618020	67	-0.5	-0.74	67	67	67	89
1738358820	67.5	0	0.00	67.5	67.5	67.5	0
1738272420	67.5	1.5	2.27	67.5	67.5	67.5	89
1738186020	66	-0.5	-0.75	66	66	66	14
1738099620	66.5	0	0.00	66.5	66.5	66.5	0
1738013220	66.5	-2.5	-3.62	67	67	66.5	18
1737754020	69	1.5	2.22	69	69	69	32
1737667620	67.5	-12.5	-15.63	76	76	66	185
1737581220	80	0	0.00	80	80	80	30
1737494820	80	1.5	1.91	79	80	79	118
1737408420	78.5	0	0.00	78.5	78.5	78.5	0
1737149220	78.5	0	0.00	78.5	78.5	78.5	0
1737062820	78.5	0	0.00	78.5	78.5	78.5	0
1736976420	78.5	0	0.00	78.5	78.5	78.5	0
1736890020	78.5	0	0.00	78.5	78.5	78.5	0
1736803620	78.5	0	0.00	78.5	78.5	78.5	0
1736544420	78.5	-5	-5.99	78.5	78.5	78.5	77
1736458020	83.5	0	0.00	83.5	83.5	83.5	0
1736371620	83.5	0	0.00	83.5	83.5	83.5	0
1736285220	83.5	0	0.00	83.5	83.5	83.5	0
1736198820	83.5	0	0.00	83.5	83.5	83.5	0
1735939620	83.5	5	6.37	79.5	83.5	79.5	74
1735853220	78.5	0.5	0.64	78.5	78.5	78.5	1
1735594020	78	0	0.00	78	78	78	0
1735334820	78	-1	-1.27	78	78	78	19
1734989220	79	0	0.00	79	79	79	0
1734730020	79	0	0.00	79	79	79	0
1734643620	79	0	0.00	79	79	79	0
1734557220	79	7.5	10.49	79	79	79	40
1734470820	71.5	0	0.00	71.5	71.5	71.5	0
1734384420	71.5	0	0.00	71.5	71.5	71.5	0
1734125220	71.5	0	0.00	71.5	71.5	71.5	0
1734038820	71.5	0	0.00	71.5	71.5	71.5	0
1733952420	71.5	0	0.00	71.5	71.5	71.5	0
1733866020	71.5	0	0.00	71.5	71.5	71.5	0
1733779620	71.5	-0.5	-0.69	71.5	71.5	71.5	20
1733520420	72	-3.5	-4.64	72	72	72	15
1733434020	75.5	0	0.00	75.5	75.5	75.5	0
1733347620	75.5	0	0.00	75.5	75.5	75.5	0
1733261220	75.5	0	0.00	75.5	75.5	75.5	0

Akbank Turk Anonim Sirketi (QX)

Nanto Bank (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions