NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
72.50
+0.19 (0.26%)
Oct 29, 2025, 9:36 AM EDT - Market open

NVE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202573.5073.5070.0370.14--3.00%2
Oct 28, 202572.5073.6271.8272.3172.31-0.26%28,895
Oct 27, 202574.1875.6772.1972.5072.50-0.37%41,360
Oct 24, 202573.6574.4572.2572.7772.770.83%33,284
Oct 23, 202572.2779.9871.4972.1772.172.22%91,871
Oct 22, 202573.2473.2470.0170.6070.60-3.62%31,394
Oct 21, 202572.9974.7471.9073.2573.25-0.41%21,998
Oct 20, 202572.9773.5571.4573.5573.552.20%36,542
Oct 17, 202572.6473.0070.8571.9771.97-1.93%39,756
Oct 16, 202575.9875.9873.0373.3973.39-2.63%50,954
Oct 15, 202573.1375.4373.1375.3775.373.92%48,306
Oct 14, 202569.9973.3168.3072.5372.532.88%47,156
Oct 13, 202567.9970.5367.9970.5070.504.83%29,165
Oct 10, 202570.6370.8767.2267.2567.25-4.49%37,637
Oct 9, 202567.3170.6567.2070.4170.413.94%29,445
Oct 8, 202566.8268.4366.8267.7467.741.26%61,365
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