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 -0.44 (-0.58%)
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 28, 2006 9.622 9.622 9.313 9.352 41,610 -0.24(-2.46%)
Apr 27, 2006 9.729 9.729 9.431 9.588 41,642 -0.03(-0.29%)
Apr 26, 2006 9.144 9.701 9.092 9.616 150,525 +0.44(+4.78%)
Apr 25, 2006 9.397 9.397 9.043 9.178 66,981 -0.15(-1.63%)
Apr 24, 2006 9.307 9.594 9.262 9.330 29,889 +0.02(+0.18%)
Apr 21, 2006 9.690 9.982 9.296 9.313 173,531 -0.25(-2.65%)
Apr 20, 2006 8.857 9.656 8.857 9.566 195,312 +0.70(+7.93%)
Apr 19, 2006 8.930 8.998 8.863 8.863 43,261 -0.04(-0.51%)
Apr 18, 2006 8.802 8.930 8.513 8.908 99,042 +0.12(+1.34%)
Apr 17, 2006 8.840 8.964 8.767 8.790 32,119 -0.07(-0.82%)
Apr 13, 2006 8.975 9.015 8.829 8.863 36,677 -0.10(-1.13%)
Apr 12, 2006 8.942 8.975 8.829 8.964 33,805 +0.02(+0.25%)
Apr 11, 2006 8.998 9.110 8.835 8.942 38,455 +0.01(+0.06%)
Apr 10, 2006 9.020 9.222 8.728 8.936 68,921 -0.12(-1.37%)
Apr 07, 2006 8.908 9.122 8.908 9.060 52,158 +0.15(+1.64%)
Apr 06, 2006 9.077 9.077 8.857 8.913 32,526 -0.16(-1.80%)
Apr 05, 2006 9.138 9.200 8.835 9.077 34,180 +0.08(+0.87%)
Apr 04, 2006 8.874 9.206 8.767 8.998 127,548 +0.20(+2.30%)
Apr 03, 2006 9.133 9.133 8.644 8.795 54,734 -0.21(-2.37%)
Mar 31, 2006 8.992 9.110 8.683 9.009 68,521 -0.01(-0.06%)
Mar 30, 2006 9.105 9.234 8.953 9.015 42,475 -0.12(-1.35%)
Mar 29, 2006 9.145 9.161 8.823 9.138 95,855 +0.14(+1.56%)
Mar 28, 2006 8.992 9.223 8.797 8.998 68,985 +0.09(+1.01%)
Mar 27, 2006 8.773 8.942 8.587 8.908 65,151 +0.19(+2.19%)
Mar 24, 2006 8.570 8.790 8.469 8.717 66,078 +0.11(+1.31%)
Mar 23, 2006 8.582 8.627 8.469 8.604 37,875 -0.03(-0.33%)
Mar 22, 2006 8.683 8.773 8.464 8.632 59,392 -0.11(-1.29%)
Mar 21, 2006 8.739 8.829 8.683 8.745 14,855 -0.04(-0.45%)
Mar 20, 2006 8.503 8.908 8.503 8.784 53,749 +0.25(+2.97%)
Mar 17, 2006 8.576 8.823 8.492 8.531 46,292 -0.04(-0.52%)
Mar 16, 2006 8.801 8.868 8.435 8.576 53,552 -0.06(-0.65%)
Mar 15, 2006 8.267 8.717 8.239 8.632 118,261 +0.35(+4.21%)
Mar 14, 2006 8.435 8.469 8.211 8.284 71,049 -0.15(-1.80%)
Mar 13, 2006 8.756 8.784 8.194 8.435 150,727 -0.30(-3.41%)
Mar 10, 2006 8.885 8.929 8.689 8.734 54,978 -0.18(-2.02%)
Mar 09, 2006 8.936 9.189 8.762 8.913 83,442 -0.02(-0.19%)
Mar 08, 2006 8.998 9.026 8.509 8.930 170,892 -0.11(-1.24%)
Mar 07, 2006 9.836 9.993 8.998 9.043 169,567 -0.74(-7.59%)
Mar 06, 2006 9.791 10.03 9.718 9.785 133,968 -0.04(-0.40%)
Mar 03, 2006 9.555 9.914 9.397 9.825 186,647 +0.34(+3.62%)
Mar 02, 2006 9.307 9.515 9.285 9.481 57,757 +0.10(+1.02%)
Mar 01, 2006 9.335 9.549 9.223 9.386 130,443 +0.06(+0.66%)
Feb 28, 2006 9.223 9.363 9.212 9.324 74,705 +0.10(+1.10%)
Feb 27, 2006 9.200 9.318 9.144 9.223 62,642 +0.00(+0.00%)
Feb 24, 2006 9.217 9.251 9.161 9.223 75,513 +0.06(+0.61%)
Feb 23, 2006 9.167 9.273 9.138 9.167 49,508 +0.01(+0.06%)
Feb 22, 2006 9.138 9.250 9.088 9.161 59,829 +0.02(+0.18%)
Feb 21, 2006 9.167 9.408 9.015 9.144 137,062 +0.09(+0.99%)
Feb 17, 2006 9.217 9.262 8.953 9.054 95,445 -0.21(-2.25%)
Feb 16, 2006 8.964 9.268 8.964 9.262 95,667 +0.29(+3.26%)
Feb 15, 2006 8.942 9.032 8.885 8.970 74,126 -0.01(-0.06%)
Feb 14, 2006 8.672 9.054 8.604 8.975 136,126 +0.27(+3.09%)
Feb 13, 2006 9.032 9.088 8.644 8.707 194,411 -0.50(-5.42%)
Feb 10, 2006 9.324 9.532 9.138 9.206 109,448 -0.19(-1.98%)
Feb 09, 2006 9.538 9.560 9.200 9.391 71,581 -0.03(-0.30%)
Feb 08, 2006 9.397 9.560 9.183 9.420 98,201 +0.06(+0.60%)
Feb 07, 2006 9.605 9.780 9.279 9.363 171,655 -0.27(-2.80%)
Feb 06, 2006 10.01 10.12 9.566 9.633 115,976 -0.26(-2.67%)
Feb 03, 2006 9.864 10.20 9.847 9.898 100,107 -0.04(-0.40%)
Feb 02, 2006 10.15 10.61 9.858 9.937 233,104 -0.28(-2.70%)
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.