Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
NVE Add to My Watchlist (NSDQ: NVEC) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     NVE Corp 41.03 +0.66 (+1.63%) 30,871
Historical Data for NVEC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 40.69 41.10 40.36 30,871 41.03 +0.66   +1.63%
02/08/10 41.09 41.48 40.25 36,980 40.37 -0.87   -2.11%
02/05/10 40.48 41.25 40.34 44,360 41.24 +0.64   +1.58%
02/04/10 41.30 41.30 40.13 35,064 40.60 -0.87   -2.10%
02/03/10 40.17 41.66 40.17 35,187 41.47 +1.25   +3.11%
02/02/10 40.90 41.37 39.83 81,289 40.22 -0.83   -2.02%
02/01/10 41.74 41.82 40.92 84,080 41.05 -0.65   -1.56%
01/29/10 43.02 43.29 40.90 62,292 41.70 -0.68   -1.60%
01/28/10 44.01 44.74 42.26 50,676 42.38 -1.55   -3.54%
01/27/10 42.17 44.24 41.75 90,298 43.94 +2.62   +6.33%
01/26/10 41.61 42.00 41.30 43,343 41.32 -0.55   -1.31%
01/25/10 42.30 42.99 41.52 27,312 41.87 -0.18   -0.43%
01/22/10 44.50 44.57 42.00 104,846 42.05 -2.60   -5.82%
01/21/10 46.46 47.74 44.56 90,251 44.65 -0.61   -1.35%
01/20/10 45.09 45.40 44.33 129,333 45.26 -0.03   -0.07%
01/19/10 45.10 45.33 44.58 74,704 45.29 +0.19   +0.42%
01/18/10 45.10 45.10 45.10 0 45.10 0.00   0.00%
01/15/10 46.63 46.66 45.05 68,710 45.10 -1.20   -2.59%
01/14/10 45.92 47.08 45.55 86,657 46.30 +0.73   +1.60%
01/13/10 45.24 45.80 44.55 41,508 45.57 +0.43   +0.95%
01/12/10 44.97 46.20 44.68 70,910 45.14 +0.08   +0.18%
01/11/10 44.69 45.12 44.01 42,992 45.06 +0.59   +1.33%
01/08/10 44.09 44.71 43.51 31,716 44.47 +0.37   +0.84%
01/07/10 44.53 44.53 43.21 37,210 44.10 -0.33   -0.74%
01/06/10 44.36 44.95 42.81 80,094 44.43 +0.24   +0.54%
01/05/10 42.71 45.22 42.70 118,835 44.19 +1.63   +3.83%
01/04/10 41.56 43.09 41.01 73,730 42.56 +1.28   +3.10%
01/01/10 41.28 41.28 41.28 0 41.28 0.00   0.00%
12/31/09 40.18 41.75 40.16 44,499 41.28 +0.88   +2.18%
12/30/09 39.44 40.40 39.44 58,269 40.40 +0.75   +1.89%
12/29/09 39.59 40.00 39.32 39,857 39.65 +0.34   +0.86%
12/28/09 39.62 40.39 39.25 22,558 39.31 -0.41   -1.03%
12/25/09 39.78 40.00 39.51 11,261 39.72 0.00   0.00%
12/24/09 39.78 40.00 39.51 11,261 39.72 -0.06   -0.15%
12/23/09 39.90 40.25 39.30 21,602 39.78 -0.01   -0.03%
12/22/09 40.00 40.19 39.69 45,258 39.79 +0.36   +0.91%
12/21/09 39.54 40.40 38.88 33,553 39.43 -0.15   -0.38%
12/18/09 39.27 39.58 38.81 42,362 39.58 +0.68   +1.75%
12/17/09 39.83 39.83 38.37 24,675 38.90 -1.03   -2.58%
12/16/09 39.96 40.20 39.12 22,507 39.93 +0.47   +1.19%
12/15/09 40.10 40.52 39.46 25,800 39.46 -0.54   -1.35%
12/14/09 39.84 41.00 39.51 29,701 40.00 +0.22   +0.55%
12/11/09 39.78 40.24 39.25 22,019 39.78 -0.03   -0.08%
12/10/09 41.51 41.75 39.72 31,955 39.81 -1.58   -3.82%
12/09/09 40.68 41.56 40.28 34,968 41.39 +0.62   +1.52%
12/08/09 39.49 41.23 38.72 54,106 40.77 +1.28   +3.24%
12/07/09 39.64 40.14 38.96 40,571 39.49 +0.01   +0.03%
12/04/09 38.09 39.60 37.71 78,362 39.48 +2.17   +5.82%
12/03/09 38.00 38.45 37.13 41,360 37.31 -0.54   -1.43%
12/02/09 37.50 38.49 37.50 44,529 37.85 +0.55   +1.47%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs