NVE Corporation Price:
51.19 for May 17, 2013NVE Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 51.20 | 51.37 | 51.08 | 51.19 | 13981.00 |
| May 16, 2013 | 51.07 | 51.30 | 50.82 | 51.17 | 15231.00 |
| May 15, 2013 | 51.28 | 51.53 | 51.12 | 51.31 | 16636.00 |
| May 14, 2013 | 52.23 | 52.68 | 51.21 | 51.42 | 33167.00 |
| May 13, 2013 | 52.61 | 52.70 | 52.09 | 52.38 | 8534.00 |
| May 10, 2013 | 52.39 | 52.98 | 52.14 | 52.85 | 4016.00 |
| May 9, 2013 | 52.22 | 52.50 | 51.87 | 52.11 | 4673.00 |
| May 8, 2013 | 51.13 | 52.49 | 51.13 | 52.48 | 5580.00 |
| May 7, 2013 | 51.48 | 51.71 | 50.81 | 51.56 | 3966.00 |
| May 6, 2013 | 51.42 | 51.96 | 50.96 | 51.44 | 3943.00 |
| May 3, 2013 | 52.07 | 52.09 | 51.01 | 51.62 | 22984.00 |
| May 2, 2013 | 50.97 | 51.95 | 50.50 | 51.71 | 11654.00 |
| May 1, 2013 | 52.72 | 53.06 | 50.80 | 50.80 | 12404.00 |
| April 30, 2013 | 52.87 | 53.54 | 52.39 | 53.07 | 9502.00 |
| April 29, 2013 | 52.76 | 52.90 | 52.39 | 52.78 | 18781.00 |
| April 26, 2013 | 52.62 | 52.73 | 52.12 | 52.53 | 16271.00 |
| April 25, 2013 | 53.05 | 53.09 | 52.75 | 52.99 | 14789.00 |
| April 24, 2013 | 52.74 | 53.18 | 52.23 | 53.02 | 6087.00 |
| April 23, 2013 | 53.01 | 53.01 | 52.39 | 52.96 | 5665.00 |
| April 22, 2013 | 52.82 | 52.80 | 52.21 | 52.78 | 9586.00 |
| April 19, 2013 | 52.09 | 52.75 | 52.09 | 52.75 | 7661.00 |
| April 18, 2013 | 52.64 | 52.81 | 51.67 | 51.97 | 18278.00 |
| April 17, 2013 | 52.43 | 53.00 | 51.52 | 52.43 | 18184.00 |
| April 16, 2013 | 52.82 | 52.94 | 52.20 | 52.86 | 3660.00 |
| April 15, 2013 | 53.53 | 53.53 | 52.11 | 52.28 | 13731.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
NVEC Price Benchmarks
| Companies | |
|---|---|
| Actions Semiconductor | 3.05 |
| Silicon Laboratories | 41.94 |
| Silicon Motion Technology Corporation | 11.06 |
NVEC Price Range, Past 5 Years
| Minimum | 17.63 | Nov 20 2008 |
| Maximum | 68.85 | Oct 14 2011 |
| Average | 47.54 |
