正在更新页面
NVEC / Nve Corp.
NVECUSD81.2300033569342026-10-27
market.stock:us:nvec.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 81.230003356934 |
| 2026-10-26 | 75.559997558594 |
| 2026-10-23 | 72.639999389648 |
| 2026-10-22 | 68.360000610352 |
| 2026-10-21 | 103.069999694824 |
| 2026-10-20 | 102.050003051758 |
| 2026-10-19 | 100.580001831055 |
| 2026-10-16 | 99.129997253418 |
| 2026-10-15 | 103.699996948242 |
| 2026-10-14 | 104.169998168945 |
| 2026-10-13 | 110.739997863770 |
| 2026-10-12 | 110.209999084473 |
| 2026-10-09 | 113.819999694824 |
| 2026-10-08 | 111.449996948242 |
| 2026-10-07 | 111.919998168945 |
| 2026-10-06 | 116.529998779297 |
| 2026-10-05 | 114.129997253418 |
| 2026-10-02 | 111.419998168945 |
| 2026-10-01 | 110.800003051758 |
| 2026-09-30 | 110.080001831055 |
| 2026-09-29 | 111.069999694824 |
| 2026-09-28 | 109.809997558594 |
| 2026-09-25 | 109.129997253418 |
| 2026-09-24 | 106.650001525879 |
| 2026-09-23 | 108.819999694824 |
| 2026-09-22 | 107.830001831055 |
| 2026-09-21 | 103.940002441406 |
| 2026-09-18 | 100.569999694824 |
| 2026-09-17 | 100.550003051758 |
| 2026-09-16 | 97.489997863770 |
| 2026-09-15 | 97.709999084473 |
| 2026-09-14 | 97.260002136230 |
| 2026-09-11 | 100.510002136230 |
| 2026-09-10 | 97.620002746582 |
| 2026-09-09 | 99.059997558594 |
| 2026-09-08 | 101.970001220703 |
| 2026-09-04 | 100.400001525879 |
| 2026-09-03 | 98.559997558594 |
| 2026-09-02 | 98.500000000000 |
| 2026-09-01 | 97.790000915527 |
| 2026-08-31 | 100.120002746582 |
| 2026-08-28 | 100.889999389648 |
| 2026-08-27 | 107.080001831055 |
| 2026-08-26 | 107.120002746582 |
| 2026-08-25 | 106.839996337891 |
| 2026-08-24 | 106.670000000000 |
| 2026-08-21 | 109.889999389648 |
| 2026-08-20 | 110.099998000000 |
| 2026-08-19 | 111.280000000000 |
| 2026-08-18 | 114.779998779297 |
| 2026-08-17 | 121.089996337891 |
| 2026-08-14 | 121.250000000000 |
| 2026-08-13 | 116.330001831055 |
| 2026-08-12 | 122.220001220703 |
| 2026-08-11 | 116.870000000000 |
| 2026-08-10 | 118.360000610352 |
| 2026-08-07 | 125.940002441406 |
| 2026-08-06 | 129.429992675781 |
| 2026-08-05 | 126.779998779297 |
| 2026-08-04 | 127.730003356934 |
| 2026-08-03 | 122.920000000000 |
| 2026-07-31 | 116.269996643066 |
| 2026-07-30 | 114.819999694824 |
| 2026-07-29 | 112.260002136230 |
| 2026-07-28 | 116.610000610352 |
| 2026-07-27 | 117.379997253418 |
| 2026-07-24 | 117.550003051758 |
| 2026-07-23 | 134.210006713867 |
| 2026-07-22 | 86.680000305176 |
| 2026-07-21 | 88.130000000000 |
| 2026-07-20 | 84.690000000000 |
| 2026-07-17 | 86.309997558594 |
| 2026-07-16 | 86.900001525879 |
| 2026-07-15 | 88.519996643066 |
| 2026-07-14 | 90.430000305176 |
| 2026-07-13 | 88.300000000000 |
| 2026-07-10 | 90.779998779297 |
| 2026-07-09 | 92.620000000000 |
| 2026-07-08 | 90.970001220703 |
| 2026-07-07 | 92.129997253418 |
| 2026-07-06 | 99.080001831055 |
| 2026-07-02 | 98.220001220703 |
| 2026-07-01 | 105.970001220703 |
| 2026-06-30 | 104.550003051758 |
| 2026-06-29 | 98.599998474121 |
| 2026-06-26 | 96.180000305176 |
| 2026-06-25 | 94.319999694824 |
| 2026-06-24 | 91.169998168945 |
| 2026-06-23 | 96.519996643066 |
| 2026-06-22 | 110.699996948242 |
| 2026-06-18 | 110.459999084473 |
| 2026-06-17 | 101.769996643066 |
| 2026-06-16 | 107.959999084473 |
| 2026-06-15 | 114.360000610352 |
| 2026-06-12 | 116.919998168945 |
| 2026-06-11 | 113.849998474121 |
| 2026-06-10 | 104.699996948242 |
| 2026-06-09 | 105.169998168945 |
| 2026-06-08 | 106.870002746582 |
| 2026-06-05 | 102.110000610352 |
| 2026-06-04 | 109.080001831055 |
| 2026-06-03 | 110.019996643066 |
| 2026-06-02 | 112.419998168945 |
| 2026-06-01 | 100.949996948242 |
| 2026-05-29 | 97.940002441406 |
| 2026-05-28 | 100.870002746582 |
| 2026-05-27 | 94.230003356934 |
| 2026-05-26 | 96.760002136230 |
| 2026-05-22 | 91.250000000000 |
| 2026-05-21 | 87.559997558594 |
| 2026-05-20 | 84.000000000000 |
| 2026-05-19 | 82.360000610352 |
| 2026-05-18 | 84.110000610352 |
| 2026-05-15 | 89.739997863770 |
| 2026-05-14 | 92.660003662109 |
| 2026-05-13 | 95.599998474121 |
| 2026-05-12 | 91.889999389648 |
| 2026-05-11 | 95.339996337891 |
| 2026-05-08 | 90.209999084473 |
| 2026-05-07 | 88.589996337891 |
| 2026-05-06 | 86.279998779297 |
| 2026-05-05 | 84.980003356934 |
| 2026-05-04 | 83.930000305176 |
| 2026-05-01 | 87.199996948242 |
| 2026-04-30 | 82.790000915527 |
| 2026-04-29 | 77.690002441406 |
| 2026-04-28 | 79.099998474121 |
| 2026-04-27 | 80.760002136230 |
| 2026-04-24 | 82.169998168945 |
| 2026-04-23 | 78.309997558594 |
| 2026-04-22 | 84.279998779297 |
| 2026-04-21 | 82.239997863770 |
| 2026-04-20 | 81.169998168945 |
| 2026-04-17 | 82.360000610352 |
| 2026-04-16 | 79.760002136230 |
| 2026-04-15 | 78.830001831055 |
| 2026-04-14 | 76.639999389648 |
| 2026-04-13 | 76.529998779297 |
| 2026-04-10 | 76.610000610352 |
| 2026-04-09 | 76.069999694824 |
| 2026-04-08 | 73.989997863770 |
| 2026-04-07 | 71.489997863770 |
| 2026-04-06 | 70.230003356934 |
| 2026-04-02 | 69.279998779297 |
| 2026-04-01 | 68.309997558594 |
| 2026-03-31 | 65.500000000000 |
| 2026-03-30 | 65.010002136230 |
| 2026-03-27 | 65.459999084473 |
| 2026-03-26 | 66.580001831055 |
| 2026-03-25 | 67.720001220703 |
| 2026-03-24 | 67.300003051758 |
| 2026-03-23 | 66.389999389648 |
| 2026-03-20 | 66.239997863770 |
| 2026-03-19 | 66.400001525879 |
| 2026-03-18 | 65.610000610352 |
| 2026-03-17 | 69.069999694824 |
| 2026-03-16 | 69.430000305176 |
| 2026-03-13 | 67.379997253418 |
| 2026-03-12 | 68.370002746582 |
| 2026-03-11 | 69.989997863770 |
| 2026-03-10 | 68.169998168945 |
| 2026-03-09 | 67.699996948242 |
| 2026-03-06 | 66.980003356934 |
| 2026-03-05 | 67.550003051758 |
| 2026-03-04 | 69.230003356934 |
| 2026-03-03 | 68.239997863770 |
| 2026-03-02 | 69.870002746582 |
| 2026-02-27 | 68.839996337891 |
| 2026-02-26 | 70.370002746582 |
| 2026-02-25 | 71.379997253418 |
| 2026-02-24 | 69.080001831055 |
| 2026-02-23 | 66.849998474121 |
| 2026-02-20 | 65.910003662109 |
| 2026-02-19 | 65.660003662109 |
| 2026-02-18 | 65.959999084473 |
| 2026-02-17 | 66.099998474121 |
| 2026-02-13 | 66.080001831055 |
| 2026-02-12 | 66.639999389648 |
| 2026-02-11 | 67.620002746582 |
| 2026-02-10 | 65.819999694824 |
| 2026-02-09 | 65.279998779297 |
| 2026-02-06 | 64.699996948242 |
| 2026-02-05 | 63.290000915527 |
| 2026-02-04 | 64.559997558594 |
| 2026-02-03 | 65.970001220703 |
| 2026-02-02 | 67.459999084473 |
| 2026-01-30 | 67.489997863770 |
| 2026-01-29 | 72.050003051758 |
| 2026-01-28 | 72.279998779297 |
| 2026-01-27 | 73.980003356934 |
| 2026-01-26 | 74.019996643066 |
| 2026-01-23 | 76.120002746582 |
| 2026-01-22 | 76.709999084473 |
| 2026-01-21 | 68.449996948242 |
| 2026-01-20 | 68.250000000000 |
| 2026-01-16 | 68.330001831055 |
| 2026-01-15 | 66.220001220703 |
| 2026-01-14 | 65.050003051758 |
| 2026-01-13 | 63.709999084473 |
| 2026-01-12 | 63.849998474121 |
| 2026-01-09 | 63.689998626709 |
| 2026-01-08 | 63.720001220703 |
| 2026-01-07 | 64.949996948242 |
| 2026-01-06 | 63.950000762939 |
| 2026-01-05 | 62.650001525879 |
| 2026-01-02 | 61.450000762939 |
| 2025-12-31 | 59.330001831055 |
| 2025-12-30 | 58.930000305176 |
| 2025-12-29 | 58.790000915527 |
| 2025-12-26 | 61.090000152588 |
| 2025-12-24 | 62.240001678467 |
| 2025-12-23 | 63.720001220703 |
| 2025-12-22 | 65.290000915527 |
| 2025-12-19 | 67.139999389648 |
| 2025-12-18 | 71.160003662109 |
| 2025-12-17 | 70.930000305176 |
| 2025-12-16 | 71.269996643066 |
| 2025-12-15 | 71.279998779297 |
| 2025-12-12 | 70.650001525879 |
| 2025-12-11 | 73.309997558594 |
| 2025-12-10 | 72.480003356934 |
| 2025-12-09 | 69.720001220703 |
| 2025-12-08 | 69.239997863770 |
| 2025-12-05 | 67.989997863770 |
| 2025-12-04 | 67.470001220703 |
| 2025-12-03 | 66.220001220703 |
| 2025-12-02 | 62.950000762939 |
| 2025-12-01 | 63.650001525879 |
| 2025-11-28 | 63.939998626709 |
| 2025-11-26 | 62.669998168945 |
| 2025-11-25 | 62.069999694824 |
| 2025-11-24 | 60.110000610352 |
| 2025-11-21 | 59.709999084473 |
| 2025-11-20 | 57.419998168945 |
| 2025-11-19 | 58.240001678467 |
| 2025-11-18 | 58.080001831055 |
| 2025-11-17 | 59.490001678467 |
| 2025-11-14 | 61.950000762939 |
| 2025-11-13 | 63.319999694824 |
| 2025-11-12 | 65.169998168945 |
| 2025-11-11 | 65.290000915527 |
| 2025-11-10 | 65.449996948242 |
| 2025-11-07 | 64.970001220703 |
| 2025-11-06 | 65.000000000000 |
| 2025-11-05 | 67.319999694824 |
| 2025-11-04 | 65.680000305176 |
| 2025-11-03 | 67.639999389648 |
| 2025-10-31 | 69.050003051758 |
| 2025-10-30 | 68.400001525879 |
| 2025-10-29 | 72.000000000000 |
| 2025-10-28 | 72.309997558594 |
| 2025-10-27 | 72.500000000000 |
| 2025-10-24 | 72.769996643066 |
| 2025-10-23 | 72.169998168945 |
| 2025-10-22 | 70.599998474121 |
| 2025-10-21 | 73.250000000000 |
| 2025-10-20 | 73.550003051758 |
| 2025-10-17 | 71.970001220703 |
| 2025-10-16 | 73.389999389648 |
| 2025-10-15 | 75.370002746582 |
| 2025-10-14 | 72.529998779297 |
| 2025-10-13 | 70.500000000000 |
| 2025-10-10 | 67.250000000000 |
| 2025-10-09 | 70.410003662109 |
| 2025-10-08 | 67.739997863770 |
| 2025-10-07 | 66.900001525879 |
| 2025-10-06 | 68.480003356934 |
| 2025-10-03 | 68.440002441406 |
| 2025-10-02 | 66.580001831055 |
| 2025-10-01 | 65.230003356934 |
| 2025-09-30 | 65.269996643066 |
| 2025-09-29 | 65.099998474121 |
| 2025-09-26 | 65.169998168945 |
| 2025-09-25 | 65.779998779297 |
| 2025-09-24 | 66.580001831055 |
| 2025-09-23 | 67.089996337891 |
| 2025-09-22 | 67.000000000000 |
| 2025-09-19 | 66.139999389648 |
| 2025-09-18 | 67.029998779297 |
| 2025-09-17 | 66.000000000000 |
| 2025-09-16 | 67.050003051758 |
| 2025-09-15 | 67.599998474121 |
| 2025-09-12 | 67.910003662109 |
| 2025-09-11 | 67.750000000000 |
| 2025-09-10 | 65.599998474121 |
| 2025-09-09 | 66.019996643066 |
| 2025-09-08 | 66.930000305176 |
| 2025-09-05 | 66.720001220703 |
| 2025-09-04 | 65.260002136230 |
| 2025-09-03 | 63.400001525879 |
| 2025-09-02 | 63.990001678467 |
| 2025-08-29 | 64.580001831055 |
| 2025-08-28 | 66.010002136230 |
| 2025-08-27 | 64.760002136230 |
| 2025-08-26 | 64.669998168945 |
| 2025-08-25 | 64.930000305176 |
| 2025-08-22 | 66.860000610352 |
| 2025-08-21 | 63.009998321533 |
| 2025-08-20 | 62.709999084473 |
| 2025-08-19 | 64.279998779297 |
| 2025-08-18 | 63.680000305176 |
| 2025-08-15 | 63.009998321533 |
| 2025-08-14 | 63.349998474121 |
| 2025-08-13 | 63.720001220703 |
| 2025-08-12 | 63.790000915527 |
| 2025-08-11 | 61.490001678467 |
| 2025-08-08 | 61.659999847412 |
| 2025-08-07 | 61.720001220703 |
| 2025-08-06 | 62.319999694824 |
| 2025-08-05 | 59.790000915527 |
| 2025-08-04 | 60.180000305176 |
| 2025-08-01 | 60.790000915527 |
| 2025-07-31 | 63.330001831055 |
| 2025-07-30 | 63.569999694824 |
| 2025-07-29 | 64.239997863770 |
| 2025-07-28 | 63.169998168945 |
| 2025-07-25 | 63.439998626709 |
| 2025-07-24 | 63.740001678467 |
| 2025-07-23 | 80.660003662109 |
| 2025-07-22 | 80.099998474121 |
| 2025-07-21 | 81.059997558594 |
| 2025-07-18 | 79.669998168945 |
| 2025-07-17 | 80.169998168945 |
| 2025-07-16 | 78.989997863770 |
| 2025-07-15 | 77.849998474121 |
| 2025-07-14 | 76.519996643066 |
| 2025-07-11 | 75.629997253418 |
| 2025-07-10 | 76.500000000000 |
| 2025-07-09 | 76.069999694824 |
| 2025-07-08 | 75.480003356934 |
| 2025-07-07 | 74.599998474121 |
| 2025-07-03 | 76.500000000000 |
| 2025-07-02 | 76.389999389648 |
| 2025-07-01 | 74.050003051758 |
| 2025-06-30 | 73.610000610352 |
| 2025-06-27 | 74.029998779297 |
| 2025-06-26 | 74.300003051758 |
| 2025-06-25 | 72.900001525879 |
| 2025-06-24 | 71.550003051758 |
| 2025-06-23 | 70.730003356934 |
| 2025-06-20 | 69.500000000000 |
| 2025-06-18 | 69.930000305176 |
| 2025-06-17 | 70.260002136230 |
| 2025-06-16 | 71.330001831055 |
| 2025-06-13 | 68.519996643066 |
| 2025-06-12 | 71.930000305176 |
| 2025-06-11 | 73.379997253418 |
| 2025-06-10 | 73.489997863770 |
| 2025-06-09 | 74.349998474121 |
| 2025-06-06 | 72.440002441406 |
| 2025-06-05 | 71.389999389648 |
| 2025-06-04 | 71.809997558594 |
| 2025-06-03 | 71.879997253418 |
| 2025-06-02 | 69.660003662109 |
| 2025-05-30 | 71.160003662109 |
| 2025-05-29 | 73.080001831055 |
| 2025-05-28 | 72.769996643066 |
| 2025-05-27 | 74.290000915527 |
| 2025-05-23 | 71.750000000000 |
| 2025-05-22 | 73.160003662109 |
| 2025-05-21 | 71.309997558594 |
| 2025-05-20 | 70.230003356934 |
| 2025-05-19 | 70.309997558594 |
| 2025-05-16 | 72.190002441406 |
| 2025-05-15 | 71.029998779297 |
| 2025-05-14 | 70.080001831055 |
| 2025-05-13 | 70.650001525879 |
| 2025-05-12 | 70.150001525879 |
| 2025-05-09 | 67.639999389648 |
| 2025-05-08 | 67.550003051758 |
| 2025-05-07 | 60.659999847412 |
| 2025-05-06 | 60.639999389648 |
| 2025-05-05 | 61.270000457764 |
| 2025-05-02 | 62.200000762939 |
| 2025-05-01 | 60.279998779297 |
| 2025-04-30 | 58.110000610352 |
| 2025-04-29 | 58.330001831055 |
| 2025-04-28 | 58.490001678467 |
| 2025-04-25 | 58.470001220703 |
| 2025-04-24 | 57.840000152588 |
| 2025-04-23 | 56.639999389648 |
| 2025-04-22 | 57.319999694824 |
| 2025-04-21 | 56.630001068115 |
| 2025-04-17 | 57.090000152588 |
| 2025-04-16 | 56.970001220703 |
| 2025-04-15 | 58.340000152588 |
| 2025-04-14 | 58.150001525879 |
| 2025-04-11 | 56.990001678467 |
| 2025-04-10 | 55.729999542236 |
| 2025-04-09 | 60.279998779297 |
| 2025-04-08 | 54.119998931885 |
| 2025-04-07 | 56.099998474121 |
| 2025-04-04 | 57.770000457764 |
| 2025-04-03 | 58.669998168945 |
| 2025-04-02 | 63.630001068115 |
| 2025-04-01 | 63.549999237061 |
| 2025-03-31 | 63.740001678467 |
| 2025-03-28 | 64.989997863770 |
| 2025-03-27 | 67.080001831055 |
| 2025-03-26 | 67.480003356934 |
| 2025-03-25 | 67.620002746582 |
| 2025-03-24 | 67.300003051758 |
| 2025-03-21 | 65.989997863770 |
| 2025-03-20 | 65.400001525879 |
| 2025-03-19 | 66.120002746582 |
| 2025-03-18 | 66.529998779297 |
| 2025-03-17 | 65.940002441406 |
| 2025-03-14 | 65.400001525879 |
| 2025-03-13 | 64.290000915527 |
| 2025-03-12 | 64.750000000000 |
| 2025-03-11 | 64.830001831055 |
| 2025-03-10 | 65.379997253418 |
| 2025-03-07 | 67.410003662109 |
| 2025-03-06 | 66.519996643066 |
| 2025-03-05 | 66.050003051758 |
| 2025-03-04 | 64.120002746582 |
| 2025-03-03 | 65.440002441406 |
| 2025-02-28 | 68.839996337891 |
| 2025-02-27 | 68.190002441406 |
| 2025-02-26 | 70.430000305176 |
| 2025-02-25 | 70.830001831055 |
| 2025-02-24 | 71.720001220703 |
| 2025-02-21 | 73.819999694824 |
| 2025-02-20 | 76.279998779297 |
| 2025-02-19 | 76.620002746582 |
| 2025-02-18 | 76.500000000000 |
| 2025-02-14 | 74.319999694824 |
| 2025-02-13 | 72.949996948242 |
| 2025-02-12 | 71.849998474121 |
| 2025-02-11 | 72.190002441406 |
| 2025-02-10 | 71.379997253418 |
| 2025-02-07 | 70.650001525879 |
| 2025-02-06 | 71.800003051758 |
| 2025-02-05 | 71.949996948242 |
| 2025-02-04 | 70.930000305176 |
| 2025-02-03 | 69.440002441406 |
| 2025-01-31 | 71.660003662109 |
| 2025-01-30 | 71.699996948242 |
| 2025-01-29 | 69.709999084473 |
| 2025-01-28 | 69.660003662109 |
| 2025-01-27 | 69.040000915527 |
| 2025-01-24 | 70.349998474121 |
| 2025-01-23 | 71.919998168945 |
| 2025-01-22 | 81.980003356934 |
| 2025-01-21 | 82.160003662109 |
| 2025-01-17 | 81.220001220703 |
| 2025-01-16 | 79.760002136230 |
| 2025-01-15 | 81.639999389648 |
| 2025-01-14 | 80.029998779297 |
| 2025-01-13 | 79.650001525879 |
| 2025-01-10 | 78.709999084473 |
| 2025-01-08 | 81.610000610352 |
| 2025-01-07 | 84.110000610352 |
| 2025-01-06 | 86.550003051758 |
| 2025-01-03 | 86.029998779297 |
| 2025-01-02 | 82.620002746582 |
| 2024-12-31 | 81.430000305176 |
| 2024-12-30 | 81.300003051758 |
| 2024-12-27 | 82.400001525879 |
| 2024-12-26 | 84.389999389648 |
| 2024-12-24 | 82.800003051758 |
| 2024-12-23 | 80.910003662109 |
| 2024-12-20 | 77.500000000000 |
| 2024-12-19 | 76.160003662109 |
| 2024-12-18 | 79.209999084473 |
| 2024-12-17 | 78.690002441406 |
| 2024-12-16 | 79.760002136230 |
| 2024-12-13 | 78.019996643066 |
| 2024-12-12 | 77.120002746582 |
| 2024-12-11 | 77.000000000000 |
| 2024-12-10 | 76.580001831055 |
| 2024-12-09 | 77.540000915527 |
| 2024-12-06 | 76.129997253418 |
| 2024-12-05 | 75.849998474121 |
| 2024-12-04 | 77.559997558594 |
| 2024-12-03 | 78.419998168945 |
| 2024-12-02 | 79.349998474121 |
| 2024-11-29 | 77.279998779297 |
| 2024-11-27 | 77.089996337891 |
| 2024-11-26 | 76.839996337891 |
| 2024-11-25 | 81.650001525879 |
| 2024-11-22 | 80.970001220703 |
| 2024-11-21 | 78.419998168945 |
| 2024-11-20 | 75.580001831055 |
| 2024-11-19 | 75.400001525879 |
| 2024-11-18 | 74.620002746582 |
| 2024-11-15 | 74.980003356934 |
| 2024-11-14 | 76.430000305176 |
| 2024-11-13 | 77.129997253418 |
| 2024-11-12 | 79.050003051758 |
| 2024-11-11 | 82.000000000000 |
| 2024-11-08 | 82.949996948242 |
| 2024-11-07 | 81.959999084473 |
| 2024-11-06 | 82.180000305176 |
| 2024-11-05 | 74.529998779297 |
| 2024-11-04 | 74.319999694824 |
| 2024-11-01 | 75.919998168945 |
| 2024-10-31 | 75.370002746582 |
| 2024-10-30 | 76.800003051758 |
| 2024-10-29 | 77.940002441406 |
| 2024-10-28 | 78.569999694824 |
| 2024-10-25 | 76.419998168945 |
| 2024-10-24 | 76.250000000000 |
| 2024-10-23 | 77.040000915527 |
| 2024-10-22 | 79.019996643066 |
| 2024-10-21 | 79.510002136230 |
| 2024-10-18 | 79.739997863770 |
| 2024-10-17 | 81.000000000000 |
| 2024-10-16 | 80.209999084473 |
| 2024-10-15 | 78.949996948242 |
| 2024-10-14 | 79.459999084473 |
| 2024-10-11 | 79.690002441406 |
| 2024-10-10 | 78.910003662109 |
| 2024-10-09 | 79.110000610352 |
| 2024-10-08 | 78.430000305176 |
| 2024-10-07 | 77.769996643066 |
| 2024-10-04 | 78.690002441406 |
| 2024-10-03 | 77.970001220703 |
| 2024-10-02 | 78.300003051758 |
| 2024-10-01 | 76.970001220703 |
| 2024-09-30 | 79.870002746582 |
| 2024-09-27 | 80.400001525879 |
| 2024-09-26 | 80.260002136230 |
| 2024-09-25 | 79.489997863770 |
| 2024-09-24 | 80.010002136230 |
| 2024-09-23 | 78.419998168945 |
| 2024-09-20 | 77.169998168945 |
| 2024-09-19 | 79.190002441406 |
| 2024-09-18 | 77.419998168945 |
| 2024-09-17 | 76.470001220703 |
| 2024-09-16 | 75.339996337891 |
| 2024-09-13 | 77.599998474121 |
| 2024-09-12 | 75.720001220703 |
| 2024-09-11 | 75.339996337891 |
| 2024-09-10 | 75.839996337891 |
| 2024-09-09 | 75.040000915527 |
| 2024-09-06 | 74.550003051758 |
| 2024-09-05 | 76.110000610352 |
| 2024-09-04 | 78.339996337891 |
| 2024-09-03 | 78.779998779297 |
| 2024-08-30 | 83.750000000000 |
| 2024-08-29 | 83.809997558594 |
| 2024-08-28 | 81.900001525879 |
| 2024-08-27 | 83.559997558594 |
| 2024-08-26 | 83.720001220703 |
| 2024-08-23 | 84.000000000000 |
| 2024-08-22 | 80.580001831055 |
| 2024-08-21 | 82.190002441406 |
| 2024-08-20 | 80.430000305176 |
| 2024-08-19 | 81.230003356934 |
| 2024-08-16 | 81.139999389648 |
| 2024-08-15 | 81.250000000000 |
| 2024-08-14 | 79.129997253418 |
| 2024-08-13 | 79.800003051758 |
| 2024-08-12 | 77.800003051758 |
| 2024-08-09 | 78.699996948242 |
| 2024-08-08 | 79.400001525879 |
| 2024-08-07 | 77.290000915527 |
| 2024-08-06 | 79.449996948242 |
| 2024-08-05 | 80.059997558594 |
| 2024-08-02 | 83.809997558594 |
| 2024-08-01 | 83.800003051758 |
| 2024-07-31 | 89.300003051758 |
| 2024-07-30 | 83.519996643066 |
| 2024-07-29 | 83.610000610352 |
| 2024-07-26 | 85.110000610352 |
| 2024-07-25 | 84.220001220703 |
| 2024-07-24 | 84.510002136230 |
| 2024-07-23 | 88.529998779297 |
| 2024-07-22 | 81.970001220703 |
| 2024-07-19 | 80.970001220703 |
| 2024-07-18 | 80.730003356934 |
| 2024-07-17 | 80.349998474121 |
| 2024-07-16 | 82.110000610352 |
| 2024-07-15 | 77.099998474121 |
| 2024-07-12 | 77.099998474121 |
| 2024-07-11 | 76.279998779297 |
| 2024-07-10 | 72.639999389648 |
| 2024-07-09 | 71.139999389648 |
| 2024-07-08 | 72.480003356934 |
| 2024-07-05 | 71.489997863770 |
| 2024-07-03 | 72.699996948242 |
| 2024-07-02 | 71.779998779297 |
| 2024-07-01 | 72.300003051758 |
| 2024-06-28 | 74.690002441406 |
| 2024-06-27 | 73.379997253418 |
| 2024-06-26 | 72.650001525879 |
| 2024-06-25 | 73.019996643066 |
| 2024-06-24 | 71.819999694824 |
| 2024-06-21 | 71.419998168945 |
| 2024-06-20 | 70.989997863770 |
| 2024-06-18 | 72.440002441406 |
| 2024-06-17 | 72.900001525879 |
| 2024-06-14 | 75.010002136230 |
| 2024-06-13 | 76.300003051758 |
| 2024-06-12 | 79.349998474121 |
| 2024-06-11 | 77.290000915527 |
| 2024-06-10 | 76.720001220703 |
| 2024-06-07 | 76.739997863770 |
| 2024-06-06 | 76.940002441406 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:nvec.1d | ohlc | 1d | USD |
| market.stock:us:nvec.1w | ohlc | 1w | USD |