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 )

75.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2003 3.796 3.796 3.796 3.796 533 +0.11(+2.90%)
Apr 29, 2003 3.689 3.689 3.689 3.689 355 +0.01(+0.15%)
Apr 28, 2003 3.711 3.711 3.683 3.683 1,778 -0.14(-3.68%)
Apr 25, 2003 3.824 3.824 3.824 3.824 355 +0.17(+4.62%)
Apr 24, 2003 3.655 3.655 3.655 3.655 0 +0.00(+0.00%)
Apr 23, 2003 3.683 3.683 3.655 3.655 2,311 -0.06(-1.52%)
Apr 21, 2003 3.711 3.711 3.711 3.711 1,956 +0.06(+1.54%)
Apr 17, 2003 3.655 3.655 3.655 3.655 0 +0.00(+0.00%)
Apr 16, 2003 3.711 3.711 3.655 3.655 533 -0.06(-1.52%)
Apr 15, 2003 3.711 3.711 3.711 3.711 1,956 +0.06(+1.54%)
Apr 14, 2003 3.655 3.655 3.655 3.655 5,512 +0.00(+0.00%)
Apr 11, 2003 3.655 3.655 3.655 3.655 0 +0.00(+0.00%)
Apr 10, 2003 3.655 3.655 3.655 3.655 0 +0.00(+0.00%)
Apr 09, 2003 3.711 3.711 3.655 3.655 5,512 -0.06(-1.66%)
Apr 08, 2003 3.711 3.824 3.711 3.717 1,600 -0.10(-2.65%)
Apr 07, 2003 3.683 3.818 3.683 3.818 355 -0.08(-2.02%)
Apr 04, 2003 3.897 3.897 3.897 3.897 533 -0.04(-1.00%)
Apr 03, 2003 3.936 3.936 3.936 3.936 3,556 +0.00(+0.00%)
Apr 02, 2003 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Apr 01, 2003 3.936 3.936 3.936 3.936 355 -0.02(-0.43%)
Mar 31, 2003 3.953 3.953 3.953 3.953 0 +0.00(+0.00%)
Mar 28, 2003 3.953 3.953 3.953 3.953 0 +0.00(+0.00%)
Mar 27, 2003 3.953 3.953 3.953 3.953 35,566 +0.00(+0.00%)
Mar 26, 2003 3.953 3.953 3.953 3.953 177 -0.01(-0.28%)
Mar 25, 2003 3.953 3.964 3.953 3.964 1,692 +0.03(+0.71%)
Mar 24, 2003 3.936 3.936 3.936 3.936 355 -0.06(-1.55%)
Mar 21, 2003 3.998 3.998 3.936 3.998 2,311 +0.06(+1.57%)
Mar 20, 2003 3.936 3.936 3.936 3.936 177 +0.00(+0.00%)
Mar 19, 2003 4.021 4.021 3.936 3.936 711 +0.00(+0.00%)
Mar 18, 2003 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Mar 17, 2003 4.049 4.049 3.936 3.936 1,600 -0.03(-0.71%)
Mar 14, 2003 3.964 3.964 3.964 3.964 0 +0.00(+0.00%)
Mar 13, 2003 3.964 3.964 3.964 3.964 0 +0.00(+0.00%)
Mar 12, 2003 3.964 3.964 3.964 3.964 177 +0.03(+0.71%)
Mar 11, 2003 4.043 4.043 3.936 3.936 2,133 -0.01(-0.14%)
Mar 10, 2003 3.936 3.942 3.936 3.942 3,912 +0.01(+0.14%)
Mar 07, 2003 3.953 3.953 3.936 3.936 4,445 -0.02(-0.57%)
Mar 06, 2003 3.959 3.959 3.959 3.959 177 +0.00(+0.00%)
Mar 05, 2003 3.959 3.959 3.959 3.959 177 +0.02(+0.57%)
Mar 04, 2003 3.936 3.953 3.936 3.936 889 +0.00(+0.00%)
Mar 03, 2003 3.953 3.953 3.936 3.936 1,422 -0.02(-0.57%)
Feb 28, 2003 3.936 3.964 3.936 3.959 4,445 +0.02(+0.57%)
Feb 27, 2003 3.936 3.936 3.936 3.936 711 +0.00(+0.00%)
Feb 26, 2003 3.936 3.936 3.936 3.936 2,133 +0.00(+0.00%)
Feb 25, 2003 3.936 3.936 3.936 3.936 0 +0.00(+0.00%)
Feb 24, 2003 3.936 3.936 3.936 3.936 533 +0.00(+0.00%)
Feb 21, 2003 3.936 3.936 3.936 3.936 177 -0.04(-0.99%)
Feb 20, 2003 3.976 3.976 3.976 3.976 177 -0.07(-1.67%)
Feb 19, 2003 4.043 4.043 4.043 4.043 355 +0.11(+2.71%)
Feb 18, 2003 4.043 4.043 3.936 3.936 1,956 +0.00(+0.00%)
Feb 14, 2003 3.998 3.998 3.936 3.936 1,422 -0.06(-1.56%)
Feb 13, 2003 3.999 3.999 3.999 3.999 355 +0.00(+0.01%)
Feb 12, 2003 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Feb 11, 2003 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Feb 10, 2003 3.993 3.998 3.993 3.998 1,422 +0.06(+1.57%)
Feb 07, 2003 3.993 3.993 3.936 3.936 2,845 -0.06(-1.41%)
Feb 06, 2003 4.217 4.302 2.812 3.993 20,450 -0.25(-5.96%)
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.