NVEC - NVE CORP /NEW/
IEX Last Trade
84.47
-0.130 -0.154%
Share volume: 134
Last Updated: Thu 26 Dec 2024 08:30:03 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$84.60
-0.13
-0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $81.56 | $81.56 | $83.48 | $83.48 | $81.26 | $81.26 | $82.80 | $82.80 | 13,997 | $13,987.00 |
| 12/23/2024 | $78.00 | $78.00 | $81.50 | $81.50 | $77.74 | $77.74 | $80.91 | $80.91 | 34,757 | $34,757.00 |
| 12/20/2024 | $75.48 | $75.48 | $78.44 | $78.44 | $75.30 | $75.30 | $77.50 | $77.50 | 63,856 | $63,856.00 |
| 12/19/2024 | $79.34 | $79.34 | $80.01 | $80.01 | $76.16 | $76.16 | $76.16 | $76.16 | 23,136 | $23,136.00 |
| 12/18/2024 | $79.10 | $79.10 | $83.49 | $83.49 | $78.35 | $78.35 | $79.21 | $79.21 | 45,742 | $45,742.00 |
| 12/17/2024 | $79.80 | $79.80 | $79.80 | $79.80 | $77.05 | $77.05 | $78.69 | $78.69 | 25,135 | $25,135.00 |
| 12/16/2024 | $77.72 | $77.72 | $80.20 | $80.20 | $77.46 | $77.46 | $79.76 | $79.76 | 20,871 | $20,871.00 |
| 12/13/2024 | $77.00 | $77.00 | $78.43 | $78.43 | $77.00 | $77.00 | $78.02 | $78.02 | 18,247 | $18,247.00 |