NVE Corp (NVEC) Historical Prices & Data

NVE Corp Historical Rates

Frequency

Daily

From Apr 20, 2024 to May 20, 2024

Date	High	Low	Open	Close	% Change
May 17, 2024	77.36	75.84	77.36	77.19	-0.22%
May 16, 2024	77.79	76.15	77.79	76.86	-1.20%
May 15, 2024	78.55	77.50	77.50	78.19	0.90%
May 14, 2024	77.47	75.27	76.29	77.47	1.55%
May 13, 2024	76.29	75.00	76.00	75.26	-0.97%
May 10, 2024	78.69	75.30	77.40	75.70	-2.20%
May 9, 2024	76.66	75.51	75.64	76.46	1.08%
May 8, 2024	76.40	75.59	76.01	76.05	0.05%
May 7, 2024	76.64	75.43	75.61	76.12	0.68%
May 6, 2024	76.14	72.66	72.66	75.61	4.06%
May 3, 2024	80.40	70.69	78.74	71.86	-8.74%
May 2, 2024	80.02	74.33	80.02	78.64	-1.72%
May 1, 2024	81.18	77.30	79.96	80.34	0.47%
Apr 30, 2024	81.32	79.00	80.66	80.35	-0.38%
Apr 29, 2024	80.90	79.95	79.95	80.90	1.19%
Apr 26, 2024	80.01	78.03	78.03	79.35	1.70%
Apr 25, 2024	80.03	77.29	80.03	78.35	-2.11%
Apr 24, 2024	79.81	77.49	77.81	79.34	1.97%
Apr 23, 2024	79.17	77.09	77.09	77.81	0.93%
Apr 22, 2024	78.26	76.79	76.79	77.65	1.13%

Highest:81.32

Lowest:70.69

Average:77.48

Difference:0.40

% Change:0.53%

Data Vendor: Xignite Logo

Stocks