Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nve Corp (NQ: NVEC )

76.74 -0.20 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.222 9.363 9.211 9.323 74,711 +0.10(+1.10%)
Feb 27, 2006 9.200 9.318 9.143 9.222 62,646 +0.00(+0.00%)
Feb 24, 2006 9.217 9.250 9.160 9.222 75,518 +0.06(+0.61%)
Feb 23, 2006 9.166 9.273 9.138 9.166 49,512 +0.01(+0.06%)
Feb 22, 2006 9.138 9.249 9.087 9.160 59,833 +0.02(+0.18%)
Feb 21, 2006 9.166 9.408 9.014 9.143 137,071 +0.09(+0.99%)
Feb 17, 2006 9.217 9.262 8.952 9.053 95,451 -0.21(-2.25%)
Feb 16, 2006 8.963 9.267 8.963 9.262 95,673 +0.29(+3.26%)
Feb 15, 2006 8.941 9.032 8.885 8.969 74,131 -0.01(-0.06%)
Feb 14, 2006 8.671 9.053 8.604 8.975 136,136 +0.27(+3.09%)
Feb 13, 2006 9.031 9.087 8.643 8.706 194,424 -0.50(-5.42%)
Feb 10, 2006 9.323 9.531 9.138 9.205 109,455 -0.19(-1.98%)
Feb 09, 2006 9.537 9.560 9.200 9.391 71,586 -0.03(-0.30%)
Feb 08, 2006 9.396 9.560 9.183 9.419 98,208 +0.06(+0.60%)
Feb 07, 2006 9.605 9.779 9.278 9.363 171,667 -0.27(-2.80%)
Feb 06, 2006 10.01 10.12 9.565 9.633 115,984 -0.26(-2.67%)
Feb 03, 2006 9.863 10.20 9.846 9.897 100,114 -0.04(-0.40%)
Feb 02, 2006 10.15 10.61 9.858 9.936 233,120 -0.28(-2.70%)
Feb 01, 2006 9.475 10.39 9.391 10.21 344,102 +0.71(+7.46%)
Jan 31, 2006 9.745 9.745 9.329 9.503 81,795 +0.03(+0.30%)
Jan 30, 2006 9.290 9.841 9.290 9.475 206,620 +0.14(+1.51%)
Jan 27, 2006 9.498 9.498 9.166 9.335 80,565 -0.01(-0.06%)
Jan 26, 2006 9.278 9.464 9.082 9.340 98,892 +0.16(+1.78%)
Jan 25, 2006 9.205 9.245 8.952 9.177 153,341 -0.06(-0.67%)
Jan 24, 2006 8.896 9.385 8.896 9.239 159,268 +0.32(+3.59%)
Jan 23, 2006 9.053 9.194 8.840 8.918 146,630 -0.12(-1.37%)
Jan 20, 2006 9.278 9.278 8.868 9.042 188,095 -0.16(-1.71%)
Jan 19, 2006 9.846 10.01 9.138 9.200 521,497 -0.20(-2.15%)
Jan 18, 2006 9.250 9.498 9.070 9.402 176,313 +0.08(+0.84%)
Jan 17, 2006 9.093 9.503 9.093 9.323 97,050 +0.14(+1.53%)
Jan 13, 2006 9.127 9.211 9.053 9.183 79,910 +0.04(+0.49%)
Jan 12, 2006 9.560 9.582 9.121 9.138 211,087 -0.34(-3.56%)
Jan 11, 2006 9.200 9.531 9.200 9.475 120,287 +0.24(+2.56%)
Jan 10, 2006 9.335 9.531 9.138 9.239 126,654 -0.12(-1.26%)
Jan 09, 2006 9.003 9.751 9.003 9.357 156,732 +0.14(+1.53%)
Jan 06, 2006 9.408 9.440 9.008 9.217 201,379 -0.20(-2.15%)
Jan 05, 2006 9.447 9.841 9.065 9.419 674,641 +0.75(+8.69%)
Jan 04, 2006 8.345 8.829 8.345 8.666 218,010 +0.32(+3.85%)
Jan 03, 2006 8.210 8.547 8.210 8.345 61,923 +0.13(+1.64%)
Dec 30, 2005 8.373 8.418 8.098 8.210 220,067 -0.09(-1.08%)
Dec 29, 2005 8.379 8.385 8.272 8.300 112,393 -0.07(-0.81%)
Dec 28, 2005 8.339 8.396 8.238 8.367 73,444 +0.01(+0.07%)
Dec 27, 2005 8.519 8.716 8.317 8.362 70,243 -0.19(-2.17%)
Dec 23, 2005 8.351 8.699 8.238 8.547 95,631 +0.20(+2.36%)
Dec 22, 2005 8.424 8.424 8.182 8.351 118,900 -0.07(-0.87%)
Dec 21, 2005 8.671 8.709 8.306 8.424 150,953 -0.15(-1.77%)
Dec 20, 2005 8.660 8.710 8.311 8.575 146,847 -0.08(-0.97%)
Dec 19, 2005 9.166 9.229 8.553 8.659 173,856 -0.56(-6.10%)
Dec 16, 2005 9.138 9.611 9.121 9.222 154,422 +0.05(+0.55%)
Dec 15, 2005 9.166 9.470 9.053 9.172 142,339 -0.01(-0.06%)
Dec 14, 2005 9.807 9.807 9.138 9.177 181,463 -0.25(-2.68%)
Dec 13, 2005 9.897 9.976 9.425 9.430 143,414 -0.49(-4.99%)
Dec 12, 2005 8.975 10.07 8.907 9.925 487,334 +0.93(+10.31%)
Dec 09, 2005 8.716 8.997 8.716 8.997 152,311 +0.38(+4.37%)
Dec 08, 2005 8.772 8.896 8.587 8.620 46,652 -0.21(-2.36%)
Dec 07, 2005 8.997 8.997 8.587 8.829 58,241 +0.16(+1.82%)
Dec 06, 2005 8.575 8.907 8.575 8.671 123,675 +0.08(+0.98%)
Dec 05, 2005 8.559 8.913 8.508 8.587 84,742 +0.03(+0.33%)
Dec 02, 2005 8.570 8.615 8.474 8.559 82,797 -0.04(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.