We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| NVE Corporation | NASDAQ:NVEC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.5346 | 0.70% | 77.3446 | 77.43 | 77.88 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 77.40 | 76.34 | 76.46 | 4,593 | 18:29:11 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 May 2024 | 76.81 | 0.32 | 0.42% | 76.2474 | 77.295 | 9,144 |
| 20 May 2024 | 76.49 | -0.70 | -0.91% | 76.34 | 76.925 | 10,399 |
| 17 May 2024 | 77.19 | 0.33 | 0.43% | 75.84 | 77.81 | 17,957 |
| 16 May 2024 | 76.86 | -1.33 | -1.70% | 76.15 | 77.79 | 12,394 |
| 15 May 2024 | 78.19 | 0.72 | 0.93% | 77.495 | 78.545 | 12,985 |
| 14 May 2024 | 77.47 | 2.21 | 2.94% | 75.27 | 77.47 | 11,215 |
| 13 May 2024 | 75.26 | -0.44 | -0.58% | 75.00 | 76.29 | 19,186 |
| 10 May 2024 | 75.70 | -1.76 | -2.27% | 75.30 | 78.69 | 19,471 |
| 09 May 2024 | 77.46 | 0.42 | 0.55% | 76.50 | 78.64 | 17,775 |
| 08 May 2024 | 77.04 | -0.08 | -0.10% | 76.58 | 77.40 | 10,866 |
| 07 May 2024 | 77.12 | 0.52 | 0.68% | 75.73 | 77.6377 | 23,181 |
| 06 May 2024 | 76.60 | 3.80 | 5.22% | 73.61 | 77.14 | 31,954 |
| 03 May 2024 | 72.80 | -6.87 | -8.62% | 71.61 | 81.45 | 54,620 |
| 02 May 2024 | 79.67 | -1.72 | -2.11% | 75.30 | 82.70 | 25,803 |
| 01 May 2024 | 81.39 | -0.01 | -0.01% | 78.31 | 82.24 | 15,165 |
| 30 Apr 2024 | 81.40 | -0.56 | -0.68% | 80.03 | 82.3868 | 18,732 |
| 29 Apr 2024 | 81.96 | 1.57 | 1.95% | 80.20 | 81.96 | 10,447 |
| 26 Apr 2024 | 80.39 | 1.02 | 1.29% | 79.05 | 81.06 | 14,819 |
| 25 Apr 2024 | 79.37 | -1.01 | -1.26% | 78.30 | 81.0794 | 9,835 |
| 24 Apr 2024 | 80.38 | 1.55 | 1.97% | 78.50 | 80.8499 | 10,806 |
| 23 Apr 2024 | 78.83 | 0.16 | 0.20% | 77.91 | 80.21 | 10,204 |
| 22 Apr 2024 | 78.67 | 0.67 | 0.86% | 77.79 | 79.2802 | 11,335 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 77.495 | 78.545 | 75.84 | 77.16 | 12,576 | -0.1504 | -0.19% |
| 1 Month | 78.83 | 82.70 | 71.61 | 77.30 | 17,838 | -1.49 | -1.88% |
| 3 Months | 81.03 | 90.24 | 71.61 | 81.71 | 17,183 | -3.69 | -4.55% |
| 6 Months | 71.00 | 90.24 | 69.73 | 78.85 | 24,287 | 6.34 | 8.94% |
| 1 Year | 88.48 | 100.19 | 64.14 | 82.13 | 34,938 | -11.14 | -12.59% |
| 3 Years | 71.70 | 100.19 | 43.35 | 70.60 | 30,101 | 5.64 | 7.87% |
| 5 Years | 75.74 | 100.19 | 42.85 | 67.86 | 28,123 | 1.60 | 2.12% |
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
