NVE Corporation (NVEC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:15AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 81.06 | 81.06 | 75.30 | 76.99 | 76.99 | 9,831 |
| 01 may 2024 | 81.01 | 82.24 | 78.31 | 81.39 | 81.39 | 15,200 |
| 30 abr 2024 | 81.71 | 82.39 | 80.03 | 81.40 | 81.40 | 18,700 |
| 29 abr 2024 | 81.00 | 81.96 | 81.00 | 81.96 | 81.96 | 10,400 |
| 26 abr 2024 | 79.05 | 81.06 | 79.05 | 80.39 | 80.39 | 14,800 |
| 25 abr 2024 | 81.08 | 81.08 | 78.30 | 79.37 | 79.37 | 9,800 |
| 24 abr 2024 | 78.83 | 80.85 | 78.50 | 80.38 | 80.38 | 10,800 |
| 23 abr 2024 | 78.10 | 80.21 | 78.10 | 78.83 | 78.83 | 10,200 |
| 22 abr 2024 | 77.79 | 79.28 | 77.79 | 78.67 | 78.67 | 11,300 |
| 19 abr 2024 | 79.79 | 81.07 | 76.31 | 78.00 | 78.00 | 16,200 |
| 18 abr 2024 | 83.00 | 83.00 | 80.25 | 80.66 | 80.66 | 17,400 |
| 17 abr 2024 | 85.45 | 85.45 | 81.66 | 82.20 | 82.20 | 16,500 |
| 16 abr 2024 | 81.81 | 86.09 | 81.65 | 83.91 | 83.91 | 15,700 |
| 15 abr 2024 | 83.11 | 83.11 | 81.81 | 82.14 | 82.14 | 11,300 |
| 12 abr 2024 | 84.05 | 85.14 | 83.17 | 83.18 | 83.18 | 17,000 |
| 11 abr 2024 | 83.07 | 83.60 | 82.23 | 83.39 | 83.39 | 11,600 |
| 10 abr 2024 | 83.15 | 84.16 | 81.00 | 83.70 | 83.70 | 20,000 |
| 09 abr 2024 | 84.29 | 84.76 | 84.03 | 84.74 | 84.74 | 8,200 |
| 08 abr 2024 | 84.54 | 86.37 | 83.40 | 84.71 | 84.71 | 9,600 |
| 05 abr 2024 | 85.06 | 86.38 | 84.51 | 85.23 | 85.23 | 9,900 |
| 04 abr 2024 | 87.61 | 87.61 | 85.38 | 86.00 | 86.00 | 9,400 |
| 03 abr 2024 | 86.09 | 87.41 | 84.80 | 85.75 | 85.75 | 11,700 |
| 02 abr 2024 | 87.77 | 87.77 | 84.73 | 87.01 | 87.01 | 25,500 |
| 01 abr 2024 | 89.51 | 89.51 | 88.57 | 88.97 | 88.97 | 12,100 |
| 28 mar 2024 | 88.00 | 90.24 | 87.65 | 90.18 | 90.18 | 20,600 |
| 27 mar 2024 | 86.45 | 87.85 | 85.70 | 87.52 | 87.52 | 17,600 |
| 26 mar 2024 | 86.03 | 86.45 | 84.54 | 85.02 | 85.02 | 12,100 |
| 25 mar 2024 | 85.22 | 87.29 | 85.22 | 86.15 | 86.15 | 16,400 |
| 22 mar 2024 | 84.25 | 87.28 | 84.25 | 85.98 | 85.98 | 13,300 |
| 21 mar 2024 | 84.52 | 87.51 | 84.52 | 85.83 | 85.83 | 22,100 |
| 20 mar 2024 | 81.95 | 84.67 | 81.79 | 83.83 | 83.83 | 12,800 |
| 19 mar 2024 | 82.10 | 83.10 | 81.93 | 81.93 | 81.93 | 10,300 |
| 18 mar 2024 | 82.08 | 82.67 | 81.95 | 82.67 | 82.67 | 14,400 |
| 15 mar 2024 | 81.22 | 82.63 | 81.22 | 81.83 | 81.83 | 37,900 |
| 14 mar 2024 | 83.10 | 83.49 | 81.77 | 82.68 | 82.68 | 16,600 |
| 13 mar 2024 | 84.00 | 84.79 | 83.01 | 84.11 | 84.11 | 17,600 |
| 12 mar 2024 | 83.24 | 84.24 | 82.71 | 84.08 | 84.08 | 15,700 |
| 11 mar 2024 | 82.67 | 83.23 | 82.38 | 83.23 | 83.23 | 12,500 |
| 08 mar 2024 | 85.82 | 86.01 | 82.86 | 83.25 | 83.25 | 12,300 |
| 07 mar 2024 | 85.86 | 87.40 | 85.11 | 85.11 | 85.11 | 23,300 |
| 06 mar 2024 | 83.96 | 86.69 | 83.96 | 84.52 | 84.52 | 24,200 |
| 05 mar 2024 | 85.47 | 85.65 | 82.48 | 83.10 | 83.10 | 24,400 |
| 04 mar 2024 | 86.90 | 87.00 | 85.02 | 85.42 | 85.42 | 26,200 |
| 01 mar 2024 | 82.85 | 87.10 | 82.78 | 86.78 | 86.78 | 26,200 |
| 29 feb 2024 | 83.13 | 84.15 | 82.55 | 83.59 | 83.59 | 21,600 |
| 28 feb 2024 | 81.03 | 82.80 | 81.03 | 82.11 | 82.11 | 25,200 |
| 27 feb 2024 | 82.70 | 83.27 | 81.50 | 81.58 | 81.58 | 23,400 |
| 26 feb 2024 | 82.10 | 83.03 | 81.63 | 82.10 | 82.10 | 22,100 |
| 23 feb 2024 | 82.00 | 82.50 | 80.60 | 81.36 | 81.36 | 22,400 |
| 22 feb 2024 | 81.29 | 82.08 | 80.87 | 81.47 | 81.47 | 15,500 |
| 21 feb 2024 | 80.67 | 81.81 | 79.75 | 81.75 | 81.75 | 20,700 |
| 20 feb 2024 | 80.89 | 81.07 | 79.55 | 80.70 | 80.70 | 21,600 |
| 16 feb 2024 | 82.59 | 82.60 | 80.58 | 81.23 | 81.23 | 23,000 |
| 15 feb 2024 | 82.02 | 83.59 | 81.11 | 82.58 | 82.58 | 20,500 |
| 14 feb 2024 | 80.32 | 81.93 | 79.20 | 81.93 | 81.93 | 24,600 |
| 13 feb 2024 | 82.24 | 82.97 | 78.76 | 78.77 | 78.77 | 34,300 |
| 12 feb 2024 | 84.00 | 85.32 | 82.74 | 84.71 | 84.71 | 38,200 |
| 09 feb 2024 | 81.13 | 83.90 | 79.78 | 83.88 | 83.88 | 27,200 |
| 08 feb 2024 | 78.90 | 80.90 | 78.50 | 80.83 | 80.83 | 22,400 |
| 07 feb 2024 | 78.76 | 80.33 | 78.20 | 79.43 | 79.43 | 21,600 |
| 06 feb 2024 | 79.86 | 80.44 | 76.96 | 78.78 | 78.78 | 36,800 |
| 05 feb 2024 | 80.13 | 80.98 | 79.10 | 79.68 | 79.68 | 24,500 |
| 02 feb 2024 | 80.37 | 80.44 | 78.99 | 79.69 | 79.69 | 31,700 |
| 01 feb 2024 | 80.19 | 80.46 | 77.31 | 80.05 | 80.05 | 56,600 |
| 31 ene 2024 | 77.01 | 80.61 | 75.75 | 79.99 | 79.99 | 117,100 |
| 30 ene 2024 | 78.25 | 78.25 | 76.77 | 77.00 | 77.00 | 19,200 |
| 29 ene 2024 | 76.24 | 78.67 | 75.78 | 78.25 | 78.25 | 19,900 |
| 26 ene 2024 | 79.37 | 79.37 | 75.80 | 76.88 | 76.88 | 19,600 |
| 26 ene 2024 | 1 Dividendo | |||||
| 25 ene 2024 | 80.00 | 80.63 | 79.27 | 80.35 | 79.35 | 26,900 |
| 24 ene 2024 | 79.92 | 80.63 | 78.75 | 79.05 | 78.07 | 28,900 |
| 23 ene 2024 | 78.98 | 80.14 | 78.75 | 78.75 | 77.77 | 16,700 |
| 22 ene 2024 | 78.00 | 79.34 | 77.41 | 79.04 | 78.06 | 16,800 |
| 19 ene 2024 | 78.56 | 78.67 | 76.26 | 77.35 | 76.39 | 29,700 |
| 18 ene 2024 | 70.00 | 78.87 | 70.00 | 77.71 | 76.74 | 59,300 |
| 17 ene 2024 | 71.34 | 71.34 | 69.86 | 70.77 | 69.89 | 32,800 |
| 16 ene 2024 | 73.89 | 73.89 | 71.71 | 71.93 | 71.03 | 28,100 |
| 12 ene 2024 | 75.49 | 75.62 | 73.38 | 73.49 | 72.58 | 25,600 |
| 11 ene 2024 | 72.44 | 75.05 | 72.44 | 74.52 | 73.59 | 54,600 |
| 10 ene 2024 | 73.42 | 74.47 | 72.61 | 72.82 | 71.91 | 37,800 |
| 09 ene 2024 | 73.33 | 74.60 | 73.00 | 73.56 | 72.64 | 22,600 |
| 08 ene 2024 | 73.93 | 74.95 | 73.85 | 74.53 | 73.60 | 17,300 |
| 05 ene 2024 | 73.20 | 74.07 | 72.35 | 73.06 | 72.15 | 33,100 |
| 04 ene 2024 | 74.00 | 74.30 | 72.94 | 73.44 | 72.53 | 27,100 |
| 03 ene 2024 | 75.63 | 75.66 | 73.38 | 74.03 | 73.11 | 34,500 |
| 02 ene 2024 | 77.74 | 78.40 | 75.22 | 75.84 | 74.90 | 30,100 |
| 29 dic 2023 | 79.20 | 79.36 | 77.22 | 78.43 | 77.45 | 32,000 |
| 28 dic 2023 | 79.90 | 80.86 | 79.30 | 79.60 | 78.61 | 24,300 |
| 27 dic 2023 | 80.23 | 81.19 | 79.60 | 80.30 | 79.30 | 32,700 |
| 26 dic 2023 | 80.47 | 81.37 | 79.79 | 79.98 | 78.98 | 21,300 |
| 22 dic 2023 | 79.95 | 81.08 | 79.55 | 80.27 | 79.27 | 28,900 |
| 21 dic 2023 | 78.71 | 80.28 | 78.70 | 79.94 | 78.95 | 23,000 |
| 20 dic 2023 | 79.03 | 81.83 | 78.45 | 78.55 | 77.57 | 27,700 |
| 19 dic 2023 | 79.53 | 80.15 | 78.93 | 79.35 | 78.36 | 28,700 |
| 18 dic 2023 | 80.17 | 80.17 | 77.55 | 79.44 | 78.45 | 31,100 |
| 15 dic 2023 | 79.10 | 79.86 | 77.31 | 79.77 | 78.78 | 102,200 |
| 14 dic 2023 | 75.64 | 78.60 | 75.64 | 78.40 | 77.42 | 50,600 |
| 13 dic 2023 | 73.90 | 75.41 | 72.58 | 75.33 | 74.39 | 72,100 |
| 12 dic 2023 | 74.45 | 74.87 | 74.03 | 74.40 | 73.47 | 21,400 |
| 11 dic 2023 | 74.25 | 74.38 | 73.60 | 74.29 | 73.37 | 30,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.