NVE Corp.

NVEC
🏛️ 美国 →
65.27
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 64.78 65.41 64.38 65.27 0.0M
2025-09-29 65.73 65.79 64.86 65.10 0.0M
2025-09-26 65.51 66.03 65.02 65.17 0.0M
2025-09-25 66.30 66.69 65.48 65.78 0.0M
2025-09-24 66.75 67.16 66.08 66.58 0.0M
2025-09-23 66.70 67.46 66.14 67.09 0.0M
2025-09-22 66.34 67.56 66.02 67.00 0.0M
2025-09-19 67.00 67.15 65.87 66.14 0.1M
2025-09-18 66.13 67.26 65.87 67.03 0.0M
2025-09-17 67.33 67.53 65.05 66.00 0.0M
2025-09-16 67.87 68.58 66.79 67.05 0.0M
2025-09-15 68.09 68.50 67.09 67.60 0.0M
2025-09-12 67.96 68.22 66.71 67.91 0.0M
2025-09-11 65.33 67.99 65.33 67.75 0.0M
2025-09-10 65.70 65.78 64.94 65.60 0.0M
2025-09-09 66.54 67.00 65.58 66.02 0.0M
2025-09-08 67.15 67.77 66.84 66.93 0.0M
2025-09-05 65.80 67.00 64.70 66.73 0.0M
2025-09-04 63.76 65.57 63.76 65.26 0.0M
2025-09-03 63.99 63.99 63.01 63.40 0.0M
2025-09-02 64.00 64.58 63.52 63.99 0.0M
2025-08-29 65.93 65.97 64.35 64.58 0.0M
2025-08-28 65.11 66.06 65.01 66.01 0.0M
2025-08-27 64.51 65.07 64.01 64.76 0.0M
2025-08-26 65.03 66.67 64.66 64.67 0.0M
2025-08-25 66.48 66.51 64.81 64.93 0.0M
2025-08-22 63.24 67.11 63.24 66.86 0.1M
2025-08-21 62.59 63.87 62.59 63.01 0.1M
2025-08-20 64.28 64.91 62.53 62.71 0.1M
2025-08-19 64.03 64.72 63.81 64.28 0.1M
2025-08-18 63.40 63.90 62.88 63.68 0.0M
2025-08-15 63.68 63.68 62.51 63.01 0.0M
2025-08-14 63.00 63.68 62.09 63.35 0.0M
2025-08-13 64.19 65.00 63.26 63.72 0.0M
2025-08-12 61.78 64.03 61.78 63.79 0.0M
2025-08-11 61.76 62.06 60.50 61.49 0.0M
2025-08-08 61.97 62.64 60.50 61.66 0.1M
2025-08-07 62.58 62.58 60.59 61.72 0.0M
2025-08-06 59.41 62.34 59.25 62.32 0.1M
2025-08-05 60.56 60.56 59.47 59.79 0.0M
2025-08-04 60.41 60.41 59.19 60.18 0.1M
2025-08-01 61.78 62.45 60.40 60.79 0.1M
2025-07-31 62.94 64.10 62.00 63.33 0.1M
2025-07-30 64.72 64.72 62.92 63.57 0.0M
2025-07-29 63.80 64.99 62.87 64.24 0.0M
2025-07-28 64.27 64.27 62.38 63.17 0.0M
2025-07-25 64.18 64.58 62.92 63.44 0.1M
2025-07-24 78.63 78.63 63.34 63.74 0.1M
2025-07-23 80.01 81.47 79.36 80.66 0.0M
2025-07-22 80.98 81.60 79.50 80.10 0.1M
2025-07-21 80.43 81.88 80.16 81.06 0.0M
2025-07-18 80.63 80.63 79.26 79.67 0.0M
2025-07-17 78.69 80.91 78.50 80.17 0.1M
2025-07-16 77.52 79.12 77.12 78.99 0.1M
2025-07-15 76.28 78.28 75.92 77.85 0.1M
2025-07-14 76.14 76.63 74.67 76.52 0.1M
2025-07-11 76.28 76.39 75.02 75.63 0.1M
2025-07-10 75.45 77.23 75.45 76.50 0.1M
2025-07-09 75.47 76.58 74.63 76.07 0.1M
2025-07-08 75.00 76.43 74.65 75.48 0.2M
2025-07-07 75.80 76.35 74.34 74.60 0.1M
2025-07-03 75.98 77.25 75.33 76.50 0.1M
2025-07-02 73.68 76.39 73.48 76.39 0.1M
2025-07-01 73.07 75.40 72.48 74.05 0.1M
2025-06-30 74.20 74.25 71.05 73.61 0.1M
2025-06-27 73.98 74.28 72.90 74.03 0.2M
2025-06-26 72.77 74.30 70.41 74.30 0.1M
2025-06-25 71.75 72.94 71.08 72.90 0.1M
2025-06-24 71.05 72.45 71.05 71.55 0.1M
2025-06-23 68.31 70.77 68.31 70.73 0.0M
2025-06-20 70.27 70.27 67.81 69.50 0.1M
2025-06-18 70.21 71.77 69.10 69.93 0.1M
2025-06-17 70.67 72.32 70.03 70.26 0.1M
2025-06-16 69.67 71.91 69.40 71.33 0.1M
2025-06-13 70.84 71.03 68.36 68.52 0.0M
2025-06-12 72.82 72.82 70.84 71.93 0.0M
2025-06-11 73.88 73.88 72.21 73.38 0.1M
2025-06-10 73.98 75.50 73.00 73.49 0.1M
2025-06-09 73.24 74.54 72.88 74.35 0.1M
2025-06-06 72.59 73.50 71.43 72.44 0.1M
2025-06-05 71.86 71.95 70.02 71.39 0.2M
2025-06-04 71.42 72.70 70.39 71.81 0.1M
2025-06-03 69.58 71.92 67.94 71.88 0.1M
2025-06-02 71.16 72.06 69.53 69.66 0.1M
2025-05-30 72.53 74.21 71.15 71.16 0.2M
2025-05-29 73.41 74.29 72.73 73.08 0.0M
2025-05-28 74.95 74.95 72.54 72.77 0.0M
2025-05-27 72.93 74.85 71.12 74.29 0.0M
2025-05-23 71.38 73.46 69.55 71.75 0.0M
2025-05-22 70.80 73.70 70.44 73.16 0.0M
2025-05-21 69.52 73.00 69.50 71.31 0.0M
2025-05-20 71.25 71.25 69.86 70.23 0.0M
2025-05-19 69.64 71.20 69.64 70.31 0.0M
2025-05-16 71.15 72.77 70.33 72.20 0.0M
2025-05-15 69.76 72.30 69.76 71.03 0.1M
2025-05-14 69.10 71.08 69.10 70.08 0.0M
2025-05-13 71.02 71.85 69.79 70.65 0.0M
2025-05-12 69.86 72.30 69.40 70.15 0.0M
2025-05-09 67.21 68.27 66.32 67.64 0.0M
2025-05-08 65.94 69.91 64.90 67.55 0.0M
2025-05-07 60.51 61.52 60.29 60.66 0.0M
2025-05-06 60.64 61.27 60.35 60.64 0.0M
2025-05-05 61.62 62.15 61.21 61.27 0.0M
2025-05-02 60.94 62.94 60.34 62.20 0.0M
2025-05-01 58.79 60.78 57.00 60.28 0.0M
2025-04-30 58.23 58.55 56.35 58.11 0.0M
2025-04-29 58.36 60.00 57.54 58.33 0.0M
2025-04-28 58.09 58.99 57.49 58.49 0.0M
2025-04-25 57.02 58.68 57.02 58.47 0.0M
2025-04-24 57.11 58.53 57.00 57.84 0.0M
2025-04-23 59.31 59.31 56.60 56.64 0.0M
2025-04-22 57.62 57.86 56.24 57.32 0.0M
2025-04-21 56.02 56.63 55.48 56.63 0.0M
2025-04-17 56.97 57.67 55.86 57.09 0.0M
2025-04-16 57.30 57.46 55.85 56.97 0.0M
2025-04-15 58.20 58.96 57.69 58.34 0.0M
2025-04-14 57.57 59.27 56.52 58.15 0.0M
2025-04-11 55.75 57.03 55.00 56.99 0.0M
2025-04-10 58.20 58.20 54.31 55.73 0.0M
2025-04-09 53.77 61.75 51.50 60.28 0.1M
2025-04-08 57.47 58.29 52.75 54.12 0.0M
2025-04-07 56.29 59.31 55.18 56.10 0.0M
2025-04-04 57.01 58.53 56.11 57.77 0.0M
2025-04-03 61.10 61.10 57.00 58.67 0.0M
2025-04-02 62.66 63.67 62.38 63.63 0.0M
2025-04-01 63.30 64.76 63.06 63.55 0.0M
2025-03-31 63.50 65.35 62.96 63.74 0.0M
2025-03-28 67.00 67.00 64.71 64.99 0.0M
2025-03-27 67.00 67.09 65.45 67.08 0.0M
2025-03-26 66.95 67.80 66.60 67.48 0.0M
2025-03-25 67.39 68.46 66.75 67.62 0.0M
2025-03-24 66.85 68.00 65.73 67.30 0.0M
2025-03-21 64.46 66.60 63.65 65.99 0.0M
2025-03-20 65.55 66.20 65.25 65.40 0.0M
2025-03-19 67.00 67.00 66.11 66.12 0.0M
2025-03-18 65.22 66.65 64.95 66.53 0.0M
2025-03-17 64.99 66.16 64.99 65.94 0.0M
2025-03-14 65.09 66.56 63.81 65.40 0.0M
2025-03-13 64.94 65.67 63.94 64.29 0.0M
2025-03-12 65.13 66.13 64.05 64.75 0.0M
2025-03-11 65.70 66.22 64.64 64.83 0.0M
2025-03-10 66.60 66.61 65.00 65.38 0.0M
2025-03-07 65.09 67.80 65.09 67.41 0.0M
2025-03-06 65.13 66.52 64.48 66.52 0.0M
2025-03-05 64.72 66.27 64.28 66.05 0.0M
2025-03-04 65.00 65.92 63.89 64.12 0.0M
2025-03-03 68.64 68.65 65.00 65.44 0.0M
2025-02-28 68.56 69.81 67.82 68.84 0.0M
2025-02-27 70.75 70.75 68.14 68.19 0.0M
2025-02-26 70.97 72.45 70.43 70.43 0.0M
2025-02-25 72.29 72.34 70.70 70.83 0.0M
2025-02-24 73.85 73.85 71.62 71.72 0.0M
2025-02-21 76.56 76.66 73.78 73.82 0.0M
2025-02-20 76.80 78.00 75.87 76.28 0.0M
2025-02-19 76.45 77.88 75.30 76.62 0.0M
2025-02-18 74.16 77.42 74.16 76.50 0.0M
2025-02-14 73.31 74.64 73.01 74.32 0.0M
2025-02-13 71.80 73.17 71.53 72.95 0.0M
2025-02-12 71.14 73.27 71.14 71.85 0.0M
2025-02-11 70.32 72.30 70.30 72.19 0.0M
2025-02-10 70.68 71.42 69.64 71.38 0.0M
2025-02-07 71.31 71.31 69.88 70.65 0.0M
2025-02-06 71.94 73.00 71.28 71.80 0.0M
2025-02-05 71.23 73.25 70.75 71.95 0.0M
2025-02-04 68.71 71.17 68.39 70.93 0.0M
2025-02-03 69.15 70.07 67.86 69.44 0.0M
2025-01-31 71.23 72.59 69.80 71.66 0.1M
2025-01-30 70.82 72.20 70.41 71.70 0.0M
2025-01-29 70.20 70.30 68.50 69.71 0.0M
2025-01-28 69.22 70.10 67.79 69.66 0.0M
2025-01-27 70.03 71.41 67.35 69.04 0.0M
2025-01-24 72.34 73.13 69.05 70.35 0.0M
2025-01-23 76.47 79.05 68.73 71.92 0.1M
2025-01-22 82.73 84.64 80.06 81.98 0.0M
2025-01-21 81.45 83.60 81.39 82.16 0.0M
2025-01-17 81.54 81.54 79.98 81.22 0.0M
2025-01-16 81.44 81.44 79.60 79.76 0.0M
2025-01-15 81.39 82.29 81.23 81.64 0.0M
2025-01-14 79.77 80.93 79.43 80.03 0.0M
2025-01-13 77.75 80.46 77.54 79.65 0.0M
2025-01-10 80.15 80.15 76.75 78.71 0.0M
2025-01-08 83.50 83.50 81.33 81.61 0.0M
2025-01-07 87.20 88.50 83.66 84.11 0.0M
2025-01-06 86.80 88.00 86.19 86.55 0.0M
2025-01-03 83.49 86.72 82.50 86.03 0.0M
2025-01-02 81.53 83.98 81.53 82.62 0.0M