NVE Corporation Common Stockのデータ

NVE Corporation Common Stockの基本情報

名前 NVE Corporation Common Stock
ティッカー NVEC
国 United States
上場年 nan
セクター Technology

NVE Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.83 67.08 67.94 69.0 78600.0 69.0
2021-02-12 67.96 65.69 65.87 66.8 10900.0 66.8
2021-02-11 66.88 64.67 66.88 66.49 23800.0 66.49
2021-02-10 68.16 65.61 66.83 65.62 12000.0 65.62
2021-02-09 68.31 66.06 67.5 66.82 23800.0 66.82
2021-02-08 68.9 66.24 66.47 68.0 21700.0 68.0
2021-02-05 66.2 64.61 65.25 66.2 14800.0 66.2
2021-02-04 66.0 64.49 65.5 65.37 18000.0 65.37
2021-02-03 66.8 64.5 66.35 65.42 20100.0 65.42
2021-02-02 67.27 63.14 66.0 65.86 45500.0 65.86
2021-02-01 65.65 64.37 64.37 64.74 18100.0 64.74
2021-01-29 66.48 63.08 65.57 63.89 55000.0 63.89
2021-01-28 67.8 65.62 65.88 66.5 30200.0 65.5
2021-01-27 68.15 63.98 68.02 65.62 77500.0 64.63
2021-01-26 72.53 67.36 72.53 70.09 41000.0 69.04
2021-01-25 72.4 67.6 70.91 72.37 36100.0 71.28
2021-01-22 70.69 67.29 70.69 70.12 42900.0 69.07
2021-01-21 70.76 64.1 64.1 69.74 50300.0 68.69
2021-01-20 65.27 63.35 64.01 64.09 13900.0 63.13
2021-01-19 64.6 63.2 63.88 64.3 44100.0 63.33
2021-01-15 64.21 62.89 63.43 63.7 36100.0 62.74
2021-01-14 64.4 63.68 63.68 64.35 24400.0 63.38
2021-01-13 64.37 62.8 64.37 63.7 14900.0 62.74
2021-01-12 64.97 63.33 63.45 64.54 20400.0 63.57
2021-01-11 63.64 62.07 62.2 63.06 26700.0 62.11
2021-01-08 63.0 61.56 62.9 62.41 28000.0 61.47
2021-01-07 63.02 60.55 62.88 62.92 26000.0 61.97
2021-01-06 62.6 58.01 58.01 62.6 50400.0 61.66
2021-01-05 58.45 57.55 57.74 57.94 15700.0 57.07
2021-01-04 58.15 56.75 56.89 57.42 19500.0 56.56
2020-12-31 57.14 55.53 56.6 56.18 15500.0 55.34
2020-12-30 58.54 56.8 57.56 57.14 13300.0 56.28
2020-12-29 58.0 56.89 57.23 57.62 23900.0 56.75
2020-12-28 57.55 55.96 56.12 56.99 19500.0 56.13
2020-12-24 56.49 55.52 56.14 55.6 7200.0 54.76
2020-12-23 56.25 55.38 56.0 56.23 21300.0 55.38
2020-12-22 55.53 54.41 54.85 55.53 28700.0 54.69
2020-12-21 55.25 53.31 54.46 54.8 26300.0 53.98
2020-12-18 55.98 54.56 54.68 55.21 150500.0 54.38
2020-12-17 55.18 54.04 54.6 54.43 23300.0 53.61
2020-12-16 55.39 54.17 54.61 54.55 22300.0 53.73
2020-12-15 55.0 51.95 52.1 54.51 36800.0 53.69
2020-12-14 52.69 51.61 52.15 51.85 34500.0 51.07
2020-12-11 52.0 51.29 52.0 51.59 16000.0 50.81
2020-12-10 52.36 51.46 51.67 51.71 18600.0 50.93
2020-12-09 52.58 51.28 51.66 51.54 32600.0 50.76
2020-12-08 52.74 51.6 52.57 51.78 30000.0 51.0
2020-12-07 53.41 52.27 52.69 52.69 12300.0 51.9
2020-12-04 52.87 51.62 52.1 52.69 61500.0 51.9
2020-12-03 52.39 51.64 51.64 52.05 39100.0 51.27
2020-12-02 52.33 51.08 51.77 51.8 35700.0 51.02
2020-12-01 52.73 51.51 51.97 51.77 26000.0 50.99
2020-11-30 53.12 50.51 52.38 51.19 178900.0 50.42
2020-11-27 53.63 52.29 53.56 52.51 15600.0 51.72
2020-11-25 53.83 52.35 53.76 53.38 27600.0 52.58
2020-11-24 54.49 53.5 54.0 53.73 33400.0 52.92
2020-11-23 53.87 51.88 52.45 53.5 39300.0 52.7
2020-11-20 52.5 51.51 51.51 52.23 14000.0 51.44
2020-11-19 51.98 51.13 51.41 51.5 22400.0 50.73
2020-11-18 51.97 51.13 51.78 51.4 34000.0 50.63
2020-11-17 52.55 51.41 52.55 51.75 13100.0 50.97
2020-11-16 53.0 51.9 52.12 52.7 12400.0 51.91
2020-11-13 51.63 50.88 51.63 51.12 13100.0 50.35
2020-11-12 51.54 50.23 51.4 50.69 44000.0 49.93
2020-11-11 53.0 51.02 52.82 51.24 25500.0 50.47
2020-11-10 53.23 51.6 51.74 52.89 23400.0 52.09
2020-11-09 53.0 50.61 50.61 51.12 42000.0 50.35
2020-11-06 49.4 49.11 49.3 49.19 14800.0 48.45
2020-11-05 49.75 48.2 49.21 49.52 31300.0 48.78
2020-11-04 48.8 47.33 48.0 48.58 36700.0 47.85
2020-11-03 48.55 47.72 48.35 47.8 29900.0 47.08
2020-11-02 47.5 46.22 46.36 47.5 24000.0 46.79
2020-10-30 47.22 46.0 46.73 46.13 21600.0 45.44
2020-10-29 48.15 46.5 47.5 47.62 24700.0 45.92
2020-10-28 48.3 46.61 48.3 47.23 27000.0 45.54
2020-10-27 48.47 47.0 47.0 48.19 16300.0 46.47
2020-10-26 48.75 46.62 48.75 47.25 27200.0 45.56
2020-10-23 48.56 47.86 48.55 47.9 13600.0 46.19
2020-10-22 49.09 47.82 48.3 48.2 28800.0 46.48
2020-10-21 49.28 48.01 49.25 48.36 12900.0 46.63
2020-10-20 49.6 48.9 49.6 49.47 15800.0 47.7
2020-10-19 49.63 48.96 49.25 49.05 26500.0 47.3
2020-10-16 49.73 48.4 48.4 49.4 7100.0 47.64
2020-10-15 49.05 47.47 47.9 48.42 29100.0 46.69
2020-10-14 50.41 48.17 49.45 48.17 17500.0 46.45
2020-10-13 50.6 49.0 49.88 49.0 11600.0 47.25
2020-10-12 50.68 49.45 50.43 50.68 25600.0 48.87
2020-10-09 50.55 49.91 50.44 49.97 11900.0 48.19
2020-10-08 51.44 50.06 51.44 50.2 22100.0 48.41
2020-10-07 52.49 50.61 51.5 50.9 21700.0 49.08
2020-10-06 52.33 50.45 50.45 51.44 16100.0 49.6
2020-10-05 50.57 48.75 49.24 50.32 25400.0 48.52
2020-10-02 49.49 47.94 47.94 48.99 15200.0 47.24
2020-10-01 49.32 48.01 49.32 48.84 41600.0 47.1
2020-09-30 50.68 48.78 50.15 49.08 12600.0 47.33
2020-09-29 51.2 49.58 50.13 49.94 20500.0 48.16
2020-09-28 50.83 50.13 50.35 50.36 12900.0 48.56
2020-09-25 50.48 49.57 50.3 50.0 15900.0 48.21
2020-09-24 50.92 48.83 48.94 49.39 10300.0 47.63
2020-09-23 51.29 48.83 50.33 49.0 23300.0 47.25
2020-09-22 50.4 49.18 50.2 50.0 28600.0 48.21
2020-09-21 50.96 49.77 50.96 50.11 22300.0 48.32
2020-09-18 52.4 50.02 52.26 52.24 38300.0 50.37
2020-09-17 52.87 51.62 51.87 51.73 14400.0 49.88
2020-09-16 52.43 51.19 51.38 51.58 20300.0 49.74
2020-09-15 51.39 50.51 50.55 50.96 12100.0 49.14
2020-09-14 51.22 49.5 51.22 50.4 18800.0 48.6
2020-09-11 50.48 48.69 50.13 50.0 25500.0 48.21
2020-09-10 51.87 49.7 51.87 49.75 23900.0 47.97
2020-09-09 51.83 50.54 51.28 51.07 18300.0 49.25
2020-09-08 51.69 50.41 50.63 50.71 20300.0 48.9
2020-09-04 54.43 51.0 54.43 51.18 39500.0 49.35
2020-09-03 56.25 53.26 56.12 53.26 24000.0 51.36
2020-09-02 56.58 55.09 55.55 56.27 19600.0 54.26
2020-09-01 55.55 53.0 53.16 55.55 16200.0 53.57
2020-08-31 53.86 52.9 53.0 53.43 21000.0 51.52
2020-08-28 53.95 53.15 53.66 53.15 21700.0 51.25
2020-08-27 54.07 52.7 53.23 53.73 13400.0 51.81
2020-08-26 53.73 53.13 53.53 53.25 11300.0 51.35
2020-08-25 53.97 53.1 53.76 53.75 9400.0 51.83
2020-08-24 54.13 53.35 53.75 53.7 9900.0 51.78
2020-08-21 54.27 53.22 54.26 53.5 21300.0 51.59
2020-08-20 54.88 54.22 54.58 54.4 12700.0 52.46
2020-08-19 56.99 54.51 54.87 55.07 14000.0 53.1
2020-08-18 56.69 54.81 56.69 54.81 30800.0 52.85
2020-08-17 57.32 56.65 56.83 57.09 10600.0 55.05
2020-08-14 57.15 56.0 56.0 56.5 9400.0 54.48
2020-08-13 56.76 56.01 56.76 56.42 28100.0 54.4
2020-08-12 57.48 55.66 56.88 57.19 12600.0 55.15
2020-08-11 57.84 55.94 56.0 55.94 20900.0 53.94
2020-08-10 57.6 55.72 57.15 55.82 19500.0 53.83
2020-08-07 57.98 56.72 57.05 57.16 8200.0 55.12
2020-08-06 57.24 55.92 56.01 57.24 9800.0 55.2
2020-08-05 57.85 55.56 57.58 55.8 20700.0 53.81
2020-08-04 57.12 56.24 56.69 57.04 12500.0 55.0
2020-08-03 57.44 54.31 54.82 56.89 28400.0 54.86
2020-07-31 55.93 54.01 55.93 54.24 32500.0 52.3
2020-07-30 57.21 56.18 56.18 56.31 28800.0 53.33
2020-07-29 57.53 55.05 55.05 57.08 14500.0 54.06
2020-07-28 56.91 54.83 56.26 55.1 17200.0 52.19
2020-07-27 56.88 54.51 54.51 56.79 36100.0 53.79
2020-07-24 58.59 54.74 58.59 54.75 37300.0 51.86
2020-07-23 61.8 58.0 61.8 58.19 27400.0 55.11
2020-07-22 62.64 60.47 61.53 62.05 14000.0 58.77
2020-07-21 62.7 61.2 62.49 61.98 13600.0 58.7
2020-07-20 62.57 59.7 62.21 61.7 14800.0 58.44
2020-07-17 63.42 61.35 62.26 62.0 18300.0 58.72
2020-07-16 63.39 62.02 62.02 62.47 17200.0 59.17
2020-07-15 65.58 61.93 62.27 63.96 29600.0 60.58
2020-07-14 62.3 60.64 60.64 61.17 12800.0 57.94
2020-07-13 62.75 60.0 60.49 60.6 34000.0 57.4
2020-07-10 60.4 59.53 59.53 60.4 9800.0 57.21
2020-07-09 60.54 58.0 60.36 59.41 12800.0 56.27
2020-07-08 61.45 59.23 60.32 60.4 15600.0 57.21
2020-07-07 62.24 60.03 61.88 60.12 17400.0 56.94
2020-07-06 63.13 61.55 61.7 62.75 20200.0 59.43
2020-07-02 61.94 60.19 61.16 60.47 12700.0 57.27
2020-07-01 62.4 59.87 61.07 59.87 12100.0 56.71
2020-06-30 62.0 59.13 59.17 61.83 25700.0 58.56
2020-06-29 60.31 58.42 59.3 59.04 22200.0 55.92
2020-06-26 60.74 58.56 59.7 59.8 43900.0 56.64
2020-06-25 60.48 58.48 60.48 59.73 18900.0 56.57
2020-06-24 62.21 59.93 62.21 60.37 20200.0 57.18
2020-06-23 63.66 62.02 62.37 62.9 13000.0 59.58
2020-06-22 62.0 59.22 59.85 62.0 10500.0 58.72
2020-06-19 61.31 57.9 60.06 60.81 79700.0 57.6
2020-06-18 60.02 57.92 58.91 59.2 24500.0 56.07
2020-06-17 61.06 59.27 61.06 59.6 16400.0 56.45
2020-06-16 62.97 60.18 62.41 60.96 18100.0 57.74
2020-06-15 60.26 57.56 57.86 59.52 26900.0 56.37
2020-06-12 62.45 57.55 62.45 59.22 20600.0 56.09
2020-06-11 64.89 59.53 64.89 59.64 28700.0 56.49
2020-06-10 69.04 65.68 68.87 66.06 15300.0 62.57
2020-06-09 69.46 67.65 69.0 68.44 13200.0 64.82
2020-06-08 70.39 67.25 67.8 69.7 24200.0 66.02
2020-06-05 69.2 63.7 64.5 66.51 34100.0 63.0
2020-06-04 64.72 60.61 62.83 62.78 17500.0 59.46
2020-06-03 64.76 60.5 62.0 62.76 24400.0 59.44
2020-06-02 61.5 60.0 61.5 61.0 16700.0 57.78
2020-06-01 62.0 59.33 60.2 60.29 20700.0 57.1
2020-05-29 60.9 57.46 58.75 60.53 33300.0 57.33
2020-05-28 61.91 56.58 61.56 58.29 31000.0 55.21
2020-05-27 63.73 59.7 59.99 60.45 33000.0 57.26
2020-05-26 59.56 57.67 58.0 59.1 29400.0 55.98
2020-05-22 56.93 55.41 56.34 56.8 18000.0 53.8
2020-05-21 56.45 55.71 56.1 55.96 13300.0 53.0
2020-05-20 57.0 55.02 56.25 56.99 27000.0 53.98
2020-05-19 56.38 55.07 55.62 55.07 29600.0 52.16
2020-05-18 56.99 55.35 56.99 56.15 19000.0 53.18
2020-05-15 55.84 50.61 53.36 55.0 24000.0 52.09
2020-05-14 55.61 49.65 51.52 53.4 37700.0 49.63
2020-05-13 55.76 51.02 55.31 52.82 21500.0 49.09
2020-05-12 60.09 54.52 60.09 55.1 32900.0 51.21
2020-05-11 60.74 57.04 58.0 59.29 30800.0 55.11
2020-05-08 58.75 56.33 56.33 58.0 22300.0 53.91
2020-05-07 58.46 55.04 57.88 55.91 16100.0 51.96
2020-05-06 56.55 53.4 53.4 55.35 10300.0 51.44
2020-05-05 57.28 52.6 55.18 53.71 11700.0 49.92
2020-05-04 57.24 52.5 54.7 54.34 18100.0 50.5
2020-05-01 56.37 53.0 55.24 55.01 20900.0 51.13
2020-04-30 58.91 56.5 58.19 56.77 19200.0 52.76
2020-04-29 60.43 57.18 57.49 59.81 27100.0 55.59
2020-04-28 57.47 52.25 54.15 55.15 25100.0 51.26
2020-04-27 55.0 51.9 51.9 53.84 61200.0 50.04
2020-04-24 52.49 51.01 52.0 51.98 10200.0 48.31
2020-04-23 53.16 50.75 52.09 51.81 12700.0 48.15
2020-04-22 52.84 50.15 50.15 52.64 11600.0 48.92
2020-04-21 51.09 48.81 48.96 49.6 14800.0 46.1
2020-04-20 53.42 49.02 52.93 51.0 16400.0 47.4
2020-04-17 55.0 52.31 54.33 53.47 22000.0 49.7
2020-04-16 53.16 47.02 48.22 53.16 16300.0 49.41
2020-04-15 51.5 48.4 50.62 48.4 19400.0 44.98
2020-04-14 54.93 51.01 54.3 51.01 18300.0 47.41
2020-04-13 55.62 52.51 55.62 53.07 8400.0 49.32
2020-04-09 58.51 54.1 57.6 54.9 21500.0 51.03
2020-04-08 56.65 50.36 54.66 56.45 31400.0 52.47
2020-04-07 62.5 54.14 59.57 54.6 22900.0 50.75
2020-04-06 58.95 49.45 49.45 58.78 28500.0 54.63
2020-04-03 49.26 46.15 47.0 48.3 18100.0 44.89
2020-04-02 49.72 45.32 46.94 48.5 21100.0 45.08
2020-04-01 51.18 46.13 50.14 48.0 21800.0 44.61
2020-03-31 52.11 49.97 52.05 52.03 20100.0 48.36
2020-03-30 52.46 49.81 50.86 51.99 18700.0 48.32
2020-03-27 52.15 50.16 51.75 50.24 14300.0 46.69
2020-03-26 53.33 49.5 53.06 53.33 24700.0 49.57
2020-03-25 59.87 51.16 59.87 53.02 23800.0 49.28
2020-03-24 61.39 43.73 44.95 61.39 35000.0 57.06
2020-03-23 49.81 42.85 45.51 43.25 16100.0 40.2
2020-03-20 51.7 45.25 47.99 45.26 37300.0 42.07
2020-03-19 49.9 45.45 45.75 47.98 34100.0 44.59
2020-03-18 51.95 45.0 50.86 46.08 39200.0 42.83
2020-03-17 53.25 49.1 50.11 53.25 35000.0 49.49
2020-03-16 53.5 46.1 50.09 50.89 36200.0 47.3
2020-03-13 55.41 50.55 54.98 53.35 33600.0 49.58
2020-03-12 54.65 50.25 53.5 53.23 34700.0 49.47
2020-03-11 61.92 55.49 56.29 56.1 20500.0 52.14
2020-03-10 59.68 55.21 58.68 57.76 19800.0 53.68
2020-03-09 64.46 56.26 60.0 57.14 25600.0 53.11
2020-03-06 62.98 60.0 61.52 61.43 21900.0 57.09
2020-03-05 63.89 61.63 63.09 62.58 15800.0 58.16
2020-03-04 64.43 62.92 63.76 64.23 19700.0 59.7
2020-03-03 65.02 62.26 65.02 62.61 14700.0 58.19
2020-03-02 65.71 62.07 62.96 64.92 18900.0 60.34
2020-02-28 66.88 61.9 63.0 63.27 25300.0 58.8
2020-02-27 66.88 64.26 65.41 64.26 17200.0 59.72
2020-02-26 67.18 65.87 66.24 66.68 22500.0 61.97
2020-02-25 69.15 65.51 69.15 65.9 24700.0 61.25
2020-02-24 70.23 68.3 69.04 68.8 16400.0 63.94
2020-02-21 71.98 70.6 71.98 70.6 11000.0 65.62
2020-02-20 72.19 70.47 71.25 71.58 11700.0 66.53
2020-02-19 72.67 70.3 72.07 71.27 13700.0 66.24
2020-02-18 73.72 71.66 72.87 72.1 9600.0 67.01