NVE (NVEC)

Add to Watchlists Create an Alert
68.59 -0.74  -1.07% NASDAQ Aug 28, 8:00PM BATS Real time Currency in USD

NVE Price :

68.59 for Aug. 28, 2014

View 4,000+ financial data types

View Full Chart

NVE Price Chart

Export Data
Save Image

NVE Historical Price Data

View and export this data going back to 1996. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 28, 2014 68.72 69.36 68.53 68.59 10280.00
Aug. 27, 2014 68.66 69.70 68.53 69.33 24698.00
Aug. 26, 2014 68.85 69.45 68.75 69.00 16096.00
Aug. 25, 2014 69.39 69.60 68.32 68.77 10172.00
Aug. 22, 2014 69.40 69.74 69.00 69.16 12990.00
Aug. 21, 2014 69.29 69.50 68.70 69.19 14633.00
Aug. 20, 2014 69.27 69.43 69.00 69.34 5844.00
Aug. 19, 2014 69.38 69.50 69.10 69.43 8237.00
Aug. 18, 2014 69.53 69.53 68.89 69.24 9908.00
Aug. 15, 2014 68.86 69.08 67.84 68.91 9493.00
Aug. 14, 2014 67.44 68.60 67.43 68.25 15706.00
Aug. 13, 2014 68.83 69.14 66.80 67.63 13447.00
Aug. 12, 2014 68.96 69.02 68.66 68.73 7677.00
Aug. 11, 2014 68.48 70.03 67.91 69.02 14001.00
Aug. 8, 2014 67.67 68.48 67.62 68.39 12082.00
Aug. 7, 2014 67.41 67.74 66.95 67.69 10334.00
Aug. 6, 2014 66.99 67.70 66.99 67.40 7098.00
Aug. 5, 2014 66.51 67.80 66.08 67.14 40651.00
Aug. 4, 2014 66.57 67.08 65.81 66.61 16121.00
Aug. 1, 2014 66.64 66.81 65.85 66.04 21005.00
July 31, 2014 65.16 67.08 65.00 66.35 49850.00
July 30, 2014 63.91 66.03 63.91 65.98 42087.00
July 29, 2014 62.24 64.00 61.79 63.73 25563.00
July 28, 2014 60.24 62.83 59.50 62.37 18681.00
July 25, 2014 60.30 61.58 59.76 60.44 17438.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

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

Get data for
Advertisement

NVEC Price Benchmarks

Companies
Silicon Motion Technology 26.67
NXP Semiconductors 66.96
Avago Technologies 76.36

NVEC Price Range, Past 5 Years

Minimum 36.74 Nov 2 2009
Maximum 69.43 Aug 19 2014
Average 52.81

NVEC Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("NVEC", "price")
  • Last 5 data points: =YCS("NVEC", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.