We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| NVE Corporation | NASDAQ:NVEC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.46 | 1.83% | 81.22 | 77.79 | 101.23 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 81.54 | 79.9831 | 81.54 | 23,192 | 05:00:08 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Jan 2025 | 81.22 | 1.46 | 1.83% | 79.9831 | 81.54 | 23,192 |
| 16 Jan 2025 | 79.76 | -1.88 | -2.30% | 79.6001 | 81.77 | 19,038 |
| 15 Jan 2025 | 81.64 | 1.61 | 2.01% | 80.74 | 82.29 | 16,095 |
| 14 Jan 2025 | 80.03 | 0.38 | 0.48% | 79.4253 | 80.93 | 21,134 |
| 13 Jan 2025 | 79.65 | 0.94 | 1.19% | 77.54 | 80.455 | 16,712 |
| 10 Jan 2025 | 78.71 | -2.90 | -3.55% | 76.75 | 80.15 | 22,623 |
| 08 Jan 2025 | 81.61 | -2.50 | -2.97% | 81.33 | 83.50 | 18,760 |
| 07 Jan 2025 | 84.11 | -2.44 | -2.82% | 83.6591 | 88.50 | 31,827 |
| 06 Jan 2025 | 86.55 | 0.52 | 0.60% | 86.19 | 88.00 | 19,246 |
| 03 Jan 2025 | 86.03 | 3.41 | 4.13% | 82.50 | 86.72 | 30,169 |
| 02 Jan 2025 | 82.62 | 1.19 | 1.46% | 81.53 | 83.98 | 30,487 |
| 31 Dec 2024 | 81.43 | 0.13 | 0.16% | 80.475 | 82.14 | 13,372 |
| 30 Dec 2024 | 81.30 | -1.10 | -1.33% | 80.79 | 82.15 | 17,455 |
| 27 Dec 2024 | 82.40 | -1.99 | -2.36% | 80.487 | 84.05 | 19,919 |
| 26 Dec 2024 | 84.39 | 1.59 | 1.92% | 82.00 | 85.00 | 18,915 |
| 24 Dec 2024 | 82.80 | 1.89 | 2.34% | 81.00 | 83.48 | 13,997 |
| 23 Dec 2024 | 80.91 | 3.41 | 4.40% | 77.74 | 81.50 | 34,757 |
| 20 Dec 2024 | 77.50 | 1.34 | 1.76% | 75.30 | 78.4399 | 63,856 |
| 19 Dec 2024 | 76.16 | -3.05 | -3.85% | 76.16 | 80.01 | 23,135 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.15 | 82.29 | 76.75 | 79.87 | 19,120 | 1.07 | 1.33% |
| 1 Month | 75.48 | 88.50 | 75.30 | 81.52 | 24,021 | 5.74 | 7.60% |
| 3 Months | 76.94 | 88.50 | 73.308 | 79.32 | 19,424 | 4.28 | 5.56% |
| 6 Months | 81.98 | 89.98 | 73.308 | 80.48 | 21,918 | -0.76 | -0.93% |
| 1 Year | 71.34 | 90.24 | 69.86 | 79.88 | 21,261 | 9.88 | 13.85% |
| 3 Years | 67.28 | 100.19 | 43.35 | 72.15 | 30,012 | 13.94 | 20.72% |
| 5 Years | 71.46 | 100.19 | 42.85 | 69.07 | 27,129 | 9.76 | 13.66% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
