NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
67.74
+0.84 (1.26%)
Oct 8, 2025, 4:00 PM EDT - Market closed

NVE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202566.8268.4366.8267.7467.741.26%61,363
Oct 7, 202568.5069.8966.4266.9066.90-2.31%28,793
Oct 6, 202568.4470.2668.4468.4868.480.06%43,925
Oct 3, 202566.5368.7766.5368.4468.442.79%35,028
Oct 2, 202565.1267.4965.0066.5866.582.07%47,138
Oct 1, 202564.7565.5564.5865.2365.23-0.06%38,359
Sep 30, 202564.7865.4164.3865.2765.270.26%29,020
Sep 29, 202565.7365.7964.8765.1065.10-0.11%29,236
Sep 26, 202565.5166.0365.0265.1765.17-0.93%18,561
Sep 25, 202565.6966.6965.4865.7865.78-1.20%21,020
Sep 24, 202566.7567.1666.0866.5866.58-0.76%29,763
Sep 23, 202566.7067.4666.1467.0967.090.13%41,859
Sep 22, 202566.3467.5666.0267.0067.001.30%47,549
Sep 19, 202567.0067.1565.8766.1466.14-1.33%132,191
Sep 18, 202566.1367.2665.8767.0367.031.56%41,073
Sep 17, 202567.3367.5365.0566.0066.00-1.57%38,757
Sep 16, 202567.8768.5866.7967.0567.05-0.81%30,516
Sep 15, 202568.0968.5067.0967.6067.60-0.46%33,999
Sep 12, 202567.9668.2266.7167.9167.910.24%25,809
Sep 11, 202565.3367.9965.3367.7567.753.28%33,279
Sep 10, 202565.7065.7864.9465.6065.60-0.64%21,863
Sep 9, 202566.5467.0065.5866.0266.02-1.36%23,139
Sep 8, 202567.1567.7766.8466.9366.930.31%38,733
Sep 5, 202565.8067.0064.7066.7366.732.24%42,401
Sep 4, 202563.7665.5763.7665.2665.262.93%24,581
Sep 3, 202563.9963.9963.0163.4063.40-0.92%33,491
Sep 2, 202564.0064.5863.5263.9963.99-0.91%27,680
Aug 29, 202565.9365.9764.3564.5864.58-2.17%27,860
Aug 28, 202565.1166.0665.0166.0166.011.93%25,975
Aug 27, 202564.5165.0764.0164.7664.760.14%19,553
Aug 26, 202565.0366.6764.6664.6764.67-0.40%35,210
Aug 25, 202566.4866.5164.8164.9364.93-2.89%39,467
Aug 22, 202563.2467.1163.2466.8666.866.11%55,177
Aug 21, 202562.5963.8762.5963.0163.010.48%95,738
Aug 20, 202564.2864.9162.5362.7162.71-2.44%96,976
Aug 19, 202564.0364.7263.8164.2864.280.94%56,864
Aug 18, 202563.4063.9062.8863.6863.681.06%30,924
Aug 15, 202563.6863.6862.5163.0163.01-0.54%32,432
Aug 14, 202563.0063.6862.0963.3563.35-0.58%32,905
Aug 13, 202564.1965.0063.2663.7263.72-0.11%44,818
Aug 12, 202561.7864.0361.7863.7963.793.74%40,915
Aug 11, 202561.7662.0660.5061.4961.49-0.28%49,272
Aug 8, 202561.9762.6460.5061.6661.66-0.10%53,840
Aug 7, 202562.5862.5860.5961.7261.72-0.96%45,553
Aug 6, 202559.4162.3459.2562.3262.324.23%53,320
Aug 5, 202560.5660.5659.4759.7959.79-0.65%33,585
Aug 4, 202560.4160.4159.1960.1860.18-1.00%62,738
Aug 1, 202561.7862.4560.4060.7959.80-4.01%65,544
Jul 31, 202562.9464.1062.0063.3362.30-0.38%75,260
Jul 30, 202564.7264.7262.9263.5762.53-1.04%42,859