Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 7,100.00 | -50.00 | -0.70% | 7,050.00 | 7,100.00 | 7,050.00 | 3 |
| Feb 14 2025 | 7,150.00 | 0.00 | 0.00% | 7,000.00 | 7,150.00 | 6,950.00 | 4 |
| Feb 13 2025 | 7,150.00 | 0.00 | 0.00% | 7,150.00 | 7,150.00 | 7,150.00 | 0.00 |
| Feb 12 2025 | 7,150.00 | -200.00 | -2.72% | 7,150.00 | 7,150.00 | 7,150.00 | 1 |
| Feb 11 2025 | 7,350.00 | 0.00 | 0.00% | 7,350.00 | 7,350.00 | 7,350.00 | 0.00 |
| Feb 10 2025 | 7,350.00 | -100.00 | -1.34% | 7,350.00 | 7,400.00 | 7,350.00 | 3 |
| Feb 07 2025 | 7,450.00 | -50.00 | -0.67% | 7,450.00 | 7,500.00 | 7,450.00 | 3 |
| Feb 06 2025 | 7,500.00 | 0.00 | 0.00% | 7,500.00 | 7,500.00 | 7,500.00 | 1 |
| Feb 05 2025 | 7,500.00 | 50.00 | 0.67% | 7,500.00 | 7,500.00 | 7,500.00 | 1 |
| Feb 04 2025 | 7,450.00 | -250.00 | -3.25% | 7,550.00 | 7,550.00 | 7,450.00 | 3 |
| Feb 03 2025 | 7,700.00 | 50.00 | 0.65% | 7,700.00 | 7,700.00 | 7,700.00 | 2 |
| Jan 31 2025 | 7,650.00 | 0.00 | 0.00% | 7,650.00 | 7,650.00 | 7,650.00 | 0.00 |
| Jan 30 2025 | 7,650.00 | -100.00 | -1.29% | 7,650.00 | 7,650.00 | 7,650.00 | 1 |
| Jan 29 2025 | 7,750.00 | -250.00 | -3.13% | 7,750.00 | 7,750.00 | 7,750.00 | 1 |
| Jan 28 2025 | 8,000.00 | 0.00 | 0.00% | 8,000.00 | 8,000.00 | 8,000.00 | 0.00 |
| Jan 27 2025 | 8,000.00 | 100.00 | 1.27% | 7,850.00 | 8,000.00 | 7,800.00 | 12 |
| Jan 24 2025 | 7,900.00 | 0.00 | 0.00% | 7,900.00 | 7,950.00 | 7,900.00 | 7 |
| Jan 23 2025 | 7,900.00 | -200.00 | -2.47% | 8,100.00 | 8,150.00 | 7,900.00 | 4 |
| Jan 22 2025 | 8,100.00 | 0.00 | 0.00% | 8,100.00 | 8,100.00 | 8,100.00 | 0.00 |
| Jan 21 2025 | 8,100.00 | -50.00 | -0.61% | 8,050.00 | 8,100.00 | 8,050.00 | 2 |
| Jan 20 2025 | 8,150.00 | -50.00 | -0.61% | 8,150.00 | 8,150.00 | 8,150.00 | 1 |
| Jan 17 2025 | 8,200.00 | 250.00 | 3.14% | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| Jan 16 2025 | 7,950.00 | 0.00 | 0.00% | 8,000.00 | 8,000.00 | 7,950.00 | 2 |
| Jan 15 2025 | 7,950.00 | 150.00 | 1.92% | 7,950.00 | 7,950.00 | 7,950.00 | 2 |
| Jan 14 2025 | 7,800.00 | 0.00 | 0.00% | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| Jan 13 2025 | 7,800.00 | 0.00 | 0.00% | 7,800.00 | 7,800.00 | 7,800.00 | 0.00 |
| Jan 10 2025 | 7,800.00 | 0.00 | 0.00% | 7,800.00 | 7,800.00 | 7,800.00 | 0.00 |
| Jan 09 2025 | 7,800.00 | 250.00 | 3.31% | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| Jan 08 2025 | 7,550.00 | -100.00 | -1.31% | 7,600.00 | 7,600.00 | 7,550.00 | 3 |
| Jan 07 2025 | 7,650.00 | -200.00 | -2.55% | 7,600.00 | 7,750.00 | 7,600.00 | 6 |
| Jan 06 2025 | 7,850.00 | 150.00 | 1.95% | 7,750.00 | 7,850.00 | 7,700.00 | 7 |
| Jan 03 2025 | 7,700.00 | -250.00 | -3.14% | 7,750.00 | 7,750.00 | 7,700.00 | 2 |
| Jan 02 2025 | 7,950.00 | 150.00 | 1.92% | 7,950.00 | 7,950.00 | 7,950.00 | 1 |
| Dec 30 2024 | 7,800.00 | 100.00 | 1.30% | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| Dec 27 2024 | 7,700.00 | -250.00 | -3.14% | 7,950.00 | 8,050.00 | 7,700.00 | 20 |
| Dec 23 2024 | 7,950.00 | 0.00 | 0.00% | 7,950.00 | 7,950.00 | 7,950.00 | 2 |
| Dec 20 2024 | 7,950.00 | 50.00 | 0.63% | 7,800.00 | 7,950.00 | 7,800.00 | 4 |
| Dec 19 2024 | 7,900.00 | -100.00 | -1.25% | 7,900.00 | 7,900.00 | 7,900.00 | 1 |
| Dec 18 2024 | 8,000.00 | 0.00 | 0.00% | 8,000.00 | 8,000.00 | 8,000.00 | 0.00 |
| Dec 17 2024 | 8,000.00 | -50.00 | -0.62% | 8,050.00 | 8,100.00 | 8,000.00 | 3 |
| Dec 16 2024 | 8,050.00 | -350.00 | -4.17% | 8,200.00 | 8,200.00 | 8,050.00 | 2 |
| Dec 13 2024 | 8,400.00 | 0.00 | 0.00% | 8,400.00 | 8,400.00 | 8,400.00 | 0.00 |
| Dec 12 2024 | 8,400.00 | 0.00 | 0.00% | 8,400.00 | 8,400.00 | 8,400.00 | 0.00 |
| Dec 11 2024 | 8,400.00 | -50.00 | -0.59% | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| Dec 10 2024 | 8,450.00 | -100.00 | -1.17% | 8,600.00 | 8,600.00 | 8,450.00 | 8 |
| Dec 09 2024 | 8,550.00 | 100.00 | 1.18% | 8,500.00 | 8,600.00 | 8,500.00 | 4 |
| Dec 06 2024 | 8,450.00 | -250.00 | -2.87% | 8,450.00 | 8,450.00 | 8,450.00 | 1 |
| Dec 05 2024 | 8,700.00 | 50.00 | 0.58% | 8,650.00 | 8,700.00 | 8,650.00 | 2 |
| Dec 04 2024 | 8,650.00 | 0.00 | 0.00% | 8,650.00 | 8,650.00 | 8,650.00 | 0.00 |
| Dec 03 2024 | 8,650.00 | -500.00 | -5.46% | 8,650.00 | 8,650.00 | 8,650.00 | 2 |
| Dec 02 2024 | 9,150.00 | 400.00 | 4.57% | 8,900.00 | 9,150.00 | 8,900.00 | 3 |
| Nov 29 2024 | 8,750.00 | -50.00 | -0.57% | 8,750.00 | 8,750.00 | 8,750.00 | 1 |
| Nov 28 2024 | 8,800.00 | 0.00 | 0.00% | 8,800.00 | 8,800.00 | 8,800.00 | 0.00 |
| Nov 27 2024 | 8,800.00 | 0.00 | 0.00% | 8,800.00 | 8,800.00 | 8,800.00 | 1 |
| Nov 26 2024 | 8,800.00 | 100.00 | 1.15% | 8,800.00 | 8,800.00 | 8,800.00 | 1 |
| Nov 25 2024 | 8,700.00 | 100.00 | 1.16% | 8,700.00 | 8,700.00 | 8,700.00 | 1 |
| Nov 22 2024 | 8,600.00 | 50.00 | 0.58% | 8,600.00 | 8,600.00 | 8,600.00 | 1 |
| Nov 21 2024 | 8,550.00 | 0.00 | 0.00% | 8,500.00 | 8,550.00 | 8,500.00 | 2 |
| Nov 20 2024 | 8,550.00 | 150.00 | 1.79% | 8,550.00 | 8,550.00 | 8,550.00 | 1 |
