Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nve Corp (NQ: NVEC )

77.53 +0.96 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 29, 2003 18.08 22.04 17.44 21.59 1,755,741 +4.16(+23.87%)
Aug 28, 2003 17.63 18.05 16.62 17.43 496,864 -0.51(-2.82%)
Aug 27, 2003 15.24 18.10 15.05 17.94 1,196,813 +3.04(+20.38%)
Aug 26, 2003 12.34 15.04 12.34 14.90 412,927 +2.36(+18.83%)
Aug 25, 2003 12.93 12.93 11.83 12.54 415,594 -0.33(-2.58%)
Aug 22, 2003 14.56 14.62 12.71 12.87 595,383 -0.75(-5.49%)
Aug 21, 2003 11.42 14.23 11.25 13.62 665,271 +2.25(+19.84%)
Aug 20, 2003 10.94 11.70 10.68 11.36 162,716 +0.51(+4.71%)
Aug 19, 2003 11.02 11.09 10.74 10.85 92,295 +0.14(+1.31%)
Aug 18, 2003 10.52 10.82 10.29 10.71 94,606 +0.35(+3.42%)
Aug 15, 2003 10.29 10.68 10.21 10.36 62,597 +0.24(+2.33%)
Aug 14, 2003 10.12 10.80 9.897 10.12 110,967 +0.11(+1.12%)
Aug 13, 2003 10.07 10.23 8.896 10.01 205,752 -0.09(-0.89%)
Aug 12, 2003 10.40 10.43 9.897 10.10 57,084 -0.30(-2.92%)
Aug 11, 2003 11.11 11.11 9.779 10.40 85,359 -0.67(-6.09%)
Aug 08, 2003 11.11 11.19 10.83 11.08 22,051 -0.03(-0.25%)
Aug 07, 2003 11.42 11.44 10.44 11.11 88,027 -0.14(-1.25%)
Aug 06, 2003 11.95 12.17 11.02 11.25 85,893 -1.15(-9.30%)
Aug 05, 2003 12.65 12.79 11.81 12.40 93,539 -0.19(-1.47%)
Aug 04, 2003 13.27 13.27 12.23 12.58 74,156 -0.69(-5.17%)
Aug 01, 2003 12.75 13.27 12.75 13.27 21,622 +0.52(+4.10%)
Jul 31, 2003 12.19 12.75 12.00 12.75 70,599 +0.56(+4.57%)
Jul 30, 2003 12.43 12.43 12.09 12.19 15,827 -0.07(-0.55%)
Jul 29, 2003 12.48 12.54 12.20 12.26 56,017 -0.11(-0.91%)
Jul 28, 2003 12.37 12.87 12.09 12.37 153,647 +0.04(+0.32%)
Jul 25, 2003 11.81 12.51 11.53 12.33 128,395 +0.08(+0.64%)
Jul 24, 2003 13.61 13.61 12.09 12.25 141,732 -1.61(-11.64%)
Jul 23, 2003 14.67 14.67 13.74 13.87 120,748 -0.95(-6.41%)
Jul 22, 2003 15.34 15.58 14.62 14.82 136,575 -0.67(-4.32%)
Jul 21, 2003 15.35 16.14 14.79 15.49 223,002 +1.51(+10.83%)
Jul 18, 2003 14.34 14.48 13.25 13.97 40,723 +0.53(+3.93%)
Jul 17, 2003 13.28 13.92 13.09 13.45 34,321 -0.61(-4.36%)
Jul 16, 2003 14.40 14.48 12.71 14.06 43,035 -0.37(-2.53%)
Jul 15, 2003 14.79 14.79 14.06 14.42 29,342 -0.20(-1.35%)
Jul 14, 2003 13.78 15.68 12.93 14.62 94,962 +0.90(+6.56%)
Jul 11, 2003 12.37 13.72 12.35 13.72 65,442 +1.68(+13.92%)
Jul 10, 2003 12.37 12.37 11.81 12.04 19,561 +0.18(+1.51%)
Jul 09, 2003 10.80 12.37 10.69 11.87 99,230 +1.29(+12.17%)
Jul 08, 2003 9.503 10.68 9.503 10.58 42,146 +0.36(+3.52%)
Jul 07, 2003 9.824 10.22 9.824 10.22 32,899 +0.24(+2.42%)
Jul 03, 2003 10.12 10.12 9.678 9.976 20,628 -0.30(-2.90%)
Jul 02, 2003 10.18 10.90 9.925 10.27 39,301 -0.41(-3.84%)
Jul 01, 2003 10.97 11.22 10.52 10.68 23,473 -0.31(-2.81%)
Jun 30, 2003 10.66 11.25 10.26 10.99 56,906 +0.70(+6.77%)
Jun 27, 2003 11.42 11.42 10.15 10.30 106,166 -1.06(-9.35%)
Jun 26, 2003 11.25 11.81 10.12 11.36 125,016 +0.21(+1.91%)
Jun 25, 2003 9.841 11.37 9.672 11.15 158,271 +1.42(+14.57%)
Jun 24, 2003 9.335 9.841 9.222 9.728 32,365 +0.46(+4.98%)
Jun 23, 2003 8.491 10.12 8.412 9.267 65,086 +1.23(+15.24%)
Jun 20, 2003 7.985 8.373 7.625 8.041 27,208 +0.14(+1.78%)
Jun 19, 2003 8.322 8.379 7.423 7.901 23,651 -0.59(-6.95%)
Jun 18, 2003 8.980 8.980 8.294 8.491 24,540 -0.08(-0.98%)
Jun 17, 2003 8.159 8.981 7.788 8.575 68,465 +0.57(+7.09%)
Jun 16, 2003 7.873 8.311 7.873 8.008 47,481 +0.66(+9.04%)
Jun 13, 2003 7.310 7.535 7.153 7.344 20,628 +0.20(+2.83%)
Jun 12, 2003 7.187 7.620 6.832 7.142 52,282 -0.03(-0.39%)
Jun 11, 2003 7.170 8.379 6.720 7.170 120,392 +0.42(+6.25%)
Jun 10, 2003 4.780 9.025 4.780 6.748 165,206 +2.02(+42.87%)
Jun 06, 2003 4.049 4.920 4.049 4.723 46,769 +0.70(+17.30%)
Jun 05, 2003 4.105 4.105 4.026 4.026 26,141 +0.00(+0.00%)
Jun 04, 2003 3.993 4.217 3.993 4.026 18,850 -0.15(-3.50%)
Jun 03, 2003 3.644 4.172 3.644 4.172 31,832 +0.25(+6.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.