investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$NVEC: NVE Corporation - Common Stock

+ Electronic, Spintronic, Nanotechnology



Clear duplicates of prices



2024-03-27
NVEC 2024-03-27 18:01:1288.14 85.77 2.94%
NVEC 2024-03-27 19:01:1687.94 86.84 2.94%
NVEC 2024-03-27 20:01:220.00 0.00 2.94%
2024-03-28
NVEC 2024-03-28 05:01:13140.03 35.19 2.94%
NVEC 2024-03-28 07:01:13140.03 86.00 2.94%
NVEC 2024-03-28 10:01:1388.38 87.50 0.54%
NVEC 2024-03-28 11:01:1288.45 87.82 0.66%
NVEC 2024-03-28 12:01:3188.75 87.94 1.15%
NVEC 2024-03-28 13:01:0689.00 88.46 1.51%
NVEC 2024-03-28 14:01:2089.66 89.07 2.25%
NVEC 2024-03-28 15:01:0489.61 89.08 2.00%
NVEC 2024-03-28 16:01:2292.50 86.00 3.13%
NVEC 2024-03-28 17:01:1192.50 88.38 3.04%
NVEC 2024-03-28 18:01:1592.50 88.38 3.05%
NVEC 2024-03-28 20:01:060.00 0.00 3.05%
2024-04-01
NVEC 2024-04-01 05:01:21144.28 36.26 3.05%
NVEC 2024-04-01 07:01:09144.28 90.20 3.05%
NVEC 2024-04-01 08:01:3290.20 77.49 0.02%
NVEC 2024-04-01 10:01:2190.10 88.87 -0.78%
NVEC 2024-04-01 11:01:1689.49 88.72 -1.01%
NVEC 2024-04-01 12:01:2788.91 88.22 -1.87%
NVEC 2024-04-01 13:01:1389.00 88.31 -1.45%
NVEC 2024-04-01 14:01:2689.40 89.04 -1.30%
NVEC 2024-04-01 15:01:0689.40 88.74 -1.55%
NVEC 2024-04-01 16:01:2390.20 87.19 -1.38%
NVEC 2024-04-01 17:00:5890.20 87.19 -1.34%
NVEC 2024-04-01 20:01:110.00 0.00 -1.34%
2024-04-02
NVEC 2024-04-02 05:01:04142.35 73.43 -1.34%
NVEC 2024-04-02 07:01:04142.35 80.00 -1.34%
NVEC 2024-04-02 10:01:2687.89 86.97 -1.15%
NVEC 2024-04-02 11:01:0886.78 85.72 -3.17%
NVEC 2024-04-02 12:01:2985.98 85.40 -3.66%
NVEC 2024-04-02 13:01:1386.13 85.54 -3.40%
NVEC 2024-04-02 14:01:2985.75 84.81 -3.80%
NVEC 2024-04-02 15:01:0787.70 86.73 -2.05%
NVEC 2024-04-02 16:01:2889.00 84.73 -2.17%
NVEC 2024-04-02 17:01:1589.00 85.27 -2.20%
NVEC 2024-04-02 20:01:180.00 0.00 -2.20%
2024-04-03
NVEC 2024-04-03 05:01:0089.00 34.98 -2.20%
NVEC 2024-04-03 07:01:1889.00 75.30 -2.20%
NVEC 2024-04-03 10:01:2589.00 85.10 -0.09%
NVEC 2024-04-03 11:01:1987.01 86.02 -0.88%
NVEC 2024-04-03 12:01:2187.45 86.94 -0.03%
NVEC 2024-04-03 13:01:0687.39 86.57 -0.01%
NVEC 2024-04-03 14:01:2186.80 86.14 -0.83%
NVEC 2024-04-03 15:01:1886.29 85.59 -1.47%
NVEC 2024-04-03 16:01:2489.00 84.70 -1.42%
NVEC 2024-04-03 17:01:0887.47 84.70 -1.45%
NVEC 2024-04-03 18:01:2086.36 85.26 -1.45%
NVEC 2024-04-03 20:01:210.00 0.00 -1.45%
2024-04-04
NVEC 2024-04-04 05:01:0889.00 34.47 -1.45%
NVEC 2024-04-04 07:01:1589.00 77.00 -1.45%
NVEC 2024-04-04 08:01:19137.20 77.00 -1.45%
NVEC 2024-04-04 10:01:3487.80 85.76 0.13%
NVEC 2024-04-04 11:01:1087.33 86.44 1.65%
NVEC 2024-04-04 12:01:2888.21 86.73 1.77%
NVEC 2024-04-04 13:01:1088.46 87.46 2.88%
NVEC 2024-04-04 14:01:2088.52 87.43 2.59%
NVEC 2024-04-04 15:01:2287.11 85.78 0.83%
NVEC 2024-04-04 16:01:31126.16 85.30 0.29%
NVEC 2024-04-04 17:01:1687.72 85.30 0.29%
NVEC 2024-04-04 18:01:2087.72 84.70 0.29%
NVEC 2024-04-04 20:01:280.00 0.00 0.29%
2024-04-05
NVEC 2024-04-05 05:01:09137.60 34.40 0.29%
NVEC 2024-04-05 07:01:13137.60 80.00 0.29%
NVEC 2024-04-05 08:01:3299.95 80.00 0.29%
NVEC 2024-04-05 10:01:3586.05 85.63 -1.11%
NVEC 2024-04-05 11:01:1385.54 85.24 -0.76%
NVEC 2024-04-05 12:01:1985.00 84.60 -1.46%
NVEC 2024-04-05 13:01:1084.90 84.53 -1.54%
NVEC 2024-04-05 14:01:3284.64 84.00 -2.33%
NVEC 2024-04-05 15:01:1284.97 84.39 -1.24%
NVEC 2024-04-05 16:01:3286.93 83.53 -0.90%
NVEC 2024-04-05 17:01:1385.23 83.53 -0.90%
NVEC 2024-04-05 18:01:2585.78 84.68 -0.90%
NVEC 2024-04-05 19:01:3295.59 80.00 -0.90%
NVEC 2024-04-05 20:01:230.00 0.00 -0.90%
2024-04-08
NVEC 2024-04-08 05:01:21136.36 80.94 -0.90%
NVEC 2024-04-08 09:01:47174.54 80.94 -0.90%
NVEC 2024-04-08 10:01:3487.44 85.53 2.01%
NVEC 2024-04-08 11:01:1086.74 85.78 1.01%
NVEC 2024-04-08 12:01:3485.89 85.45 0.66%
NVEC 2024-04-08 13:01:0786.20 85.72 0.99%
NVEC 2024-04-08 14:01:2285.84 85.20 0.37%
NVEC 2024-04-08 15:01:0885.07 84.54 -0.80%
NVEC 2024-04-08 16:01:3086.36 83.02 -0.61%
NVEC 2024-04-08 17:01:0585.29 84.20 -0.61%
NVEC 2024-04-08 18:01:2790.00 82.30 -0.61%
NVEC 2024-04-08 19:01:1885.32 84.22 -0.61%
NVEC 2024-04-08 20:01:160.00 0.00 -0.61%
2024-04-09
NVEC 2024-04-09 05:01:10135.53 34.06 -0.61%
NVEC 2024-04-09 07:01:25135.53 69.28 -0.61%
NVEC 2024-04-09 08:01:3099.95 69.28 -0.61%
NVEC 2024-04-09 10:01:1185.00 84.00 -0.80%
NVEC 2024-04-09 11:01:0584.50 83.56 -1.19%
NVEC 2024-04-09 12:01:2484.46 83.65 -0.83%
NVEC 2024-04-09 13:01:1884.83 83.71 -0.83%
NVEC 2024-04-09 14:01:2884.32 83.07 -1.28%
NVEC 2024-04-09 15:01:2583.80 83.23 -1.28%
NVEC 2024-04-09 16:01:4186.43 83.05 0.04%
NVEC 2024-04-09 18:01:2290.00 80.00 0.04%
NVEC 2024-04-09 20:01:190.00 0.00 0.04%
2024-04-10
NVEC 2024-04-10 05:01:12135.58 34.07 0.04%
NVEC 2024-04-10 07:01:08135.58 69.28 0.04%
NVEC 2024-04-10 10:01:3383.96 82.58 -2.51%
NVEC 2024-04-10 11:01:1383.68 83.16 -1.83%
NVEC 2024-04-10 12:01:1683.59 83.01 -1.96%
NVEC 2024-04-10 13:01:1383.75 83.01 -1.62%
NVEC 2024-04-10 14:01:2284.08 83.33 -1.46%
NVEC 2024-04-10 15:01:0983.90 83.01 -1.94%
NVEC 2024-04-10 16:01:2485.37 82.03 -1.23%
NVEC 2024-04-10 17:01:0783.70 82.03 -1.23%
NVEC 2024-04-10 18:01:1088.00 70.00 -1.23%
NVEC 2024-04-10 20:01:180.00 0.00 -1.23%
2024-04-11
NVEC 2024-04-11 05:01:2788.00 33.48 -1.23%
NVEC 2024-04-11 07:01:0988.00 69.28 -1.23%
NVEC 2024-04-11 10:01:2185.98 82.70 0.35%
NVEC 2024-04-11 11:01:0383.93 82.85 -0.22%
NVEC 2024-04-11 12:01:2983.22 82.32 -1.50%
NVEC 2024-04-11 13:01:0882.73 82.05 -1.33%
NVEC 2024-04-11 14:01:2283.00 82.21 -1.35%
NVEC 2024-04-11 15:01:1582.87 82.35 -1.43%
NVEC 2024-04-11 16:01:1885.06 81.72 -0.37%
NVEC 2024-04-11 17:01:1685.06 82.80 -0.37%
NVEC 2024-04-11 18:01:2588.00 82.80 -0.37%
NVEC 2024-04-11 20:01:200.00 0.00 -0.37%
2024-04-12
NVEC 2024-04-12 05:01:2588.00 33.36 -0.37%
NVEC 2024-04-12 07:01:0288.00 69.28 -0.37%
NVEC 2024-04-12 10:01:4284.57 83.00 -0.05%
NVEC 2024-04-12 11:01:1384.50 83.47 0.93%
NVEC 2024-04-12 12:01:0785.37 85.00 1.92%
NVEC 2024-04-12 13:01:0785.14 84.67 1.49%
NVEC 2024-04-12 14:01:1685.20 84.22 1.84%
NVEC 2024-04-12 15:01:1184.91 84.31 1.25%
NVEC 2024-04-12 16:01:3488.00 83.00 1.65%
NVEC 2024-04-12 17:01:0984.84 83.00 1.65%
NVEC 2024-04-12 18:01:1888.00 83.00 1.65%
NVEC 2024-04-12 20:01:210.00 0.00 1.65%
2024-04-15
NVEC 2024-04-15 05:01:0188.00 33.44 1.65%
NVEC 2024-04-15 07:01:1188.00 69.28 1.65%
NVEC 2024-04-15 09:01:0388.00 80.94 1.65%
NVEC 2024-04-15 10:01:3284.00 81.61 -0.22%
NVEC 2024-04-15 11:01:1482.98 82.10 -0.58%
NVEC 2024-04-15 12:01:2682.88 82.10 -1.16%
NVEC 2024-04-15 13:01:1282.12 81.62 -1.61%
NVEC 2024-04-15 14:01:1982.65 82.07 -1.34%
NVEC 2024-04-15 15:01:1382.25 81.62 -1.51%
NVEC 2024-04-15 16:01:2490.00 80.94 -1.25%
NVEC 2024-04-15 17:01:0283.78 80.94 -1.25%
NVEC 2024-04-15 18:01:2090.00 80.94 -1.25%
NVEC 2024-04-15 20:01:240.00 0.00 -1.25%
2024-04-16
NVEC 2024-04-16 05:01:00131.42 32.86 -1.25%
NVEC 2024-04-16 07:01:05131.42 69.28 -1.25%
NVEC 2024-04-16 10:01:1482.29 81.69 0.17%
NVEC 2024-04-16 11:01:0583.38 82.87 1.06%
NVEC 2024-04-16 12:01:2284.45 83.69 2.61%
NVEC 2024-04-16 13:00:5785.32 83.50 2.50%
NVEC 2024-04-16 14:01:1984.62 83.67 2.73%
NVEC 2024-04-16 15:01:0984.98 83.85 2.95%
NVEC 2024-04-16 16:01:3288.00 70.00 2.18%
NVEC 2024-04-16 17:01:1085.59 82.23 2.20%
NVEC 2024-04-16 18:01:2288.00 74.02 2.20%
NVEC 2024-04-16 20:01:190.00 0.00 2.20%
2024-04-17
NVEC 2024-04-17 05:01:1688.00 80.94 2.20%
NVEC 2024-04-17 10:01:2984.78 83.88 0.94%
NVEC 2024-04-17 11:01:0484.78 83.89 0.84%
NVEC 2024-04-17 12:01:2283.58 82.77 -0.69%
NVEC 2024-04-17 13:01:1082.61 82.18 -1.80%
NVEC 2024-04-17 14:01:2882.98 82.67 -1.31%
NVEC 2024-04-17 15:01:0482.31 81.85 -2.39%
NVEC 2024-04-17 16:01:2982.20 80.94 -2.08%
NVEC 2024-04-17 17:01:2182.20 80.94 -2.04%
NVEC 2024-04-17 18:01:1582.47 80.94 -2.04%
NVEC 2024-04-17 20:01:170.00 0.00 -2.04%
2024-04-18
NVEC 2024-04-18 05:00:5788.00 33.05 -2.04%
NVEC 2024-04-18 07:01:0888.00 69.28 -2.04%
NVEC 2024-04-18 10:01:3082.96 81.15 0.36%
NVEC 2024-04-18 11:01:0183.65 82.58 0.45%
NVEC 2024-04-18 12:01:1282.51 82.09 -0.33%
NVEC 2024-04-18 13:01:1881.56 81.25 -0.76%
NVEC 2024-04-18 14:01:3281.29 80.78 -1.44%
NVEC 2024-04-18 15:01:0880.77 80.52 -1.76%
NVEC 2024-04-18 16:01:2388.00 80.20 -1.84%
NVEC 2024-04-18 17:01:0982.27 80.20 -1.87%
NVEC 2024-04-18 18:01:0488.00 80.20 -1.87%
NVEC 2024-04-18 20:01:240.00 0.00 -1.87%
2024-04-19
NVEC 2024-04-19 05:01:0690.66 32.43 -1.87%
NVEC 2024-04-19 07:01:2090.66 69.28 -1.87%
NVEC 2024-04-19 08:01:2090.00 69.28 -1.87%
NVEC 2024-04-19 09:01:0190.00 77.34 -1.87%
NVEC 2024-04-19 10:01:4181.08 80.00 -0.60%
NVEC 2024-04-19 11:01:0980.40 79.72 -0.68%
NVEC 2024-04-19 12:01:2579.70 79.48 -1.34%
NVEC 2024-04-19 13:01:1278.89 78.05 -2.98%
NVEC 2024-04-19 14:01:2178.91 77.93 -2.62%
NVEC 2024-04-19 15:01:0777.80 76.93 -3.92%
NVEC 2024-04-19 16:01:3179.54 76.99 -3.24%
NVEC 2024-04-19 17:01:0679.54 76.99 -3.30%
NVEC 2024-04-19 18:01:1090.00 76.99 -3.30%
NVEC 2024-04-19 20:01:210.00 0.00 -3.30%
2024-04-22
NVEC 2024-04-22 05:01:1078.89 31.36 -3.30%
NVEC 2024-04-22 07:01:0178.89 69.28 -3.30%
NVEC 2024-04-22 09:01:0578.89 54.54 -3.30%
NVEC 2024-04-22 10:01:2879.65 78.72 1.24%
NVEC 2024-04-22 11:01:1578.61 78.00 0.66%
NVEC 2024-04-22 12:01:2478.76 78.20 0.79%
NVEC 2024-04-22 13:01:1478.77 78.06 0.56%
NVEC 2024-04-22 14:01:2579.11 78.07 1.08%
NVEC 2024-04-22 15:01:1578.78 78.41 0.52%
NVEC 2024-04-22 16:01:3180.23 77.11 0.87%
NVEC 2024-04-22 17:01:0580.23 77.11 0.90%
NVEC 2024-04-22 18:01:1790.66 76.99 0.90%
NVEC 2024-04-22 20:01:210.00 0.00 0.90%
2024-04-23
NVEC 2024-04-23 05:00:5890.66 31.60 0.90%
NVEC 2024-04-23 07:01:1090.66 69.28 0.90%
NVEC 2024-04-23 08:01:2190.00 69.28 0.90%
NVEC 2024-04-23 10:01:1680.92 78.83 2.63%
NVEC 2024-04-23 11:01:1380.36 79.47 1.14%
NVEC 2024-04-23 12:01:2580.33 79.69 1.72%
NVEC 2024-04-23 13:00:5680.00 79.52 1.35%
NVEC 2024-04-23 14:01:2679.27 78.83 0.21%
NVEC 2024-04-23 15:01:1079.25 78.83 0.28%
NVEC 2024-04-23 16:01:2580.39 77.27 0.21%
NVEC 2024-04-23 17:01:0280.39 77.27 0.20%
NVEC 2024-04-23 18:01:1590.00 76.99 0.20%
NVEC 2024-04-23 20:01:330.00 0.00 0.20%
2024-04-24
NVEC 2024-04-24 05:01:1990.66 66.51 0.20%
NVEC 2024-04-24 07:01:0590.66 69.28 0.20%
NVEC 2024-04-24 10:01:1580.00 78.40 0.23%
NVEC 2024-04-24 11:01:1079.99 78.83 0.60%
NVEC 2024-04-24 12:01:1679.12 78.08 -0.09%
NVEC 2024-04-24 13:01:0779.12 78.08 0.36%
NVEC 2024-04-24 14:01:1780.00 78.86 1.49%
NVEC 2024-04-24 15:01:0580.20 79.10 0.86%
NVEC 2024-04-24 16:01:1390.66 79.50 1.97%
NVEC 2024-04-24 17:01:0981.93 79.50 1.97%
NVEC 2024-04-24 18:01:1190.66 79.50 1.97%
NVEC 2024-04-24 20:01:110.00 0.00 1.97%
2024-04-25
NVEC 2024-04-25 05:01:0890.66 32.31 1.97%
NVEC 2024-04-25 07:01:3190.66 69.28 1.97%
NVEC 2024-04-25 09:01:2590.66 54.54 1.97%
NVEC 2024-04-25 10:01:4480.49 79.75 -0.70%
NVEC 2024-04-25 11:01:2180.35 79.75 -0.66%
NVEC 2024-04-25 12:01:2279.51 78.66 -1.92%
NVEC 2024-04-25 13:01:1880.35 79.49 -0.75%
NVEC 2024-04-25 14:01:4280.08 79.18 -0.48%
NVEC 2024-04-25 15:01:2280.11 79.54 -1.07%
NVEC 2024-04-25 16:01:2590.66 76.99 -1.28%
NVEC 2024-04-25 17:01:2980.89 77.85 -1.26%
NVEC 2024-04-25 18:01:3090.66 76.99 -1.26%
NVEC 2024-04-25 20:01:240.00 0.00 -1.26%
2024-04-26
NVEC 2024-04-26 05:01:1390.66 31.91 -1.26%
NVEC 2024-04-26 06:01:3990.66 32.03 -1.26%
NVEC 2024-04-26 07:01:3290.66 69.28 -1.26%
NVEC 2024-04-26 10:01:3080.98 79.15 1.07%
NVEC 2024-04-26 11:01:1881.07 80.08 1.84%
NVEC 2024-04-26 12:01:3580.53 80.06 1.51%
NVEC 2024-04-26 13:01:2681.08 79.75 1.23%
NVEC 2024-04-26 14:01:4480.92 80.28 1.28%
NVEC 2024-04-26 15:01:1781.07 80.01 1.16%
NVEC 2024-04-26 16:01:3081.97 78.81 1.49%
NVEC 2024-04-26 17:00:5880.96 79.88 1.51%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.