NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
78.42
+2.84 (3.76%)
Nov 21, 2024, 4:00 PM EST - Market closed
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 75.01 | 75.58 | 74.31 | 75.58 | 75.58 | 0.24% | 14,280 |
| Nov 19, 2024 | 74.65 | 76.23 | 74.12 | 75.40 | 75.40 | 1.05% | 12,398 |
| Nov 18, 2024 | 74.50 | 76.00 | 74.27 | 74.62 | 74.62 | -0.48% | 27,176 |
| Nov 15, 2024 | 76.63 | 76.63 | 74.50 | 74.98 | 74.98 | -1.90% | 13,132 |
| Nov 14, 2024 | 76.80 | 76.80 | 76.43 | 76.43 | 76.43 | -0.91% | 9,106 |
| Nov 13, 2024 | 79.72 | 80.41 | 77.13 | 77.13 | 77.13 | -2.43% | 27,830 |
| Nov 12, 2024 | 82.05 | 82.05 | 78.05 | 79.05 | 79.05 | -3.60% | 14,879 |
| Nov 11, 2024 | 82.65 | 82.65 | 81.43 | 82.00 | 82.00 | -1.15% | 23,260 |
| Nov 8, 2024 | 82.51 | 83.41 | 82.12 | 82.95 | 82.95 | 1.21% | 11,130 |
| Nov 7, 2024 | 81.73 | 83.49 | 81.73 | 81.96 | 81.96 | -0.27% | 15,251 |
| Nov 6, 2024 | 77.39 | 83.00 | 76.08 | 82.18 | 82.18 | 10.26% | 29,468 |
| Nov 5, 2024 | 74.38 | 74.89 | 73.31 | 74.53 | 74.53 | 0.28% | 21,439 |
| Nov 4, 2024 | 75.30 | 75.80 | 74.03 | 74.32 | 74.32 | -2.11% | 10,154 |
| Nov 1, 2024 | 75.40 | 76.18 | 74.65 | 75.92 | 74.91 | 0.73% | 11,605 |
| Oct 31, 2024 | 76.23 | 76.23 | 74.53 | 75.37 | 74.37 | -1.86% | 10,035 |
| Oct 30, 2024 | 77.77 | 78.66 | 76.65 | 76.80 | 75.78 | -1.46% | 9,277 |
| Oct 29, 2024 | 77.74 | 78.23 | 77.11 | 77.94 | 76.91 | -0.80% | 10,522 |
| Oct 28, 2024 | 76.74 | 78.75 | 76.40 | 78.57 | 77.53 | 2.81% | 12,805 |
| Oct 25, 2024 | 76.94 | 76.94 | 76.12 | 76.42 | 75.41 | 0.22% | 7,713 |
| Oct 24, 2024 | 76.57 | 78.50 | 75.11 | 76.25 | 75.24 | -1.03% | 10,264 |
| Oct 23, 2024 | 79.50 | 79.50 | 76.08 | 77.04 | 76.02 | -2.51% | 10,285 |
| Oct 22, 2024 | 79.90 | 79.90 | 78.21 | 79.02 | 77.97 | -0.62% | 10,867 |
| Oct 21, 2024 | 78.76 | 79.82 | 78.76 | 79.51 | 78.45 | -0.29% | 12,567 |
| Oct 18, 2024 | 81.05 | 81.11 | 79.18 | 79.74 | 78.68 | -1.56% | 10,549 |
| Oct 17, 2024 | 80.40 | 81.50 | 80.40 | 81.00 | 79.93 | 0.98% | 6,521 |
| Oct 16, 2024 | 78.16 | 81.33 | 78.16 | 80.21 | 79.15 | 1.60% | 22,845 |
| Oct 15, 2024 | 80.19 | 80.39 | 78.95 | 78.95 | 77.90 | -0.64% | 9,785 |
| Oct 14, 2024 | 79.39 | 79.54 | 78.77 | 79.46 | 78.41 | -0.29% | 9,399 |
| Oct 11, 2024 | 78.33 | 80.56 | 78.33 | 79.69 | 78.63 | 0.99% | 16,798 |
| Oct 10, 2024 | 77.82 | 79.19 | 77.49 | 78.91 | 77.86 | -0.25% | 12,455 |
| Oct 9, 2024 | 79.45 | 79.82 | 78.51 | 79.11 | 78.06 | 0.87% | 7,961 |
| Oct 8, 2024 | 78.11 | 78.66 | 78.00 | 78.43 | 77.39 | 0.85% | 8,725 |
| Oct 7, 2024 | 77.52 | 78.51 | 77.43 | 77.77 | 76.74 | -1.17% | 8,489 |
| Oct 4, 2024 | 79.39 | 79.58 | 78.69 | 78.69 | 77.65 | 0.92% | 9,470 |
| Oct 3, 2024 | 78.14 | 78.76 | 77.71 | 77.97 | 76.94 | -0.42% | 14,788 |
| Oct 2, 2024 | 77.49 | 79.01 | 77.49 | 78.30 | 77.26 | 1.73% | 12,365 |
| Oct 1, 2024 | 78.99 | 78.99 | 76.40 | 76.97 | 75.95 | -3.63% | 18,669 |
| Sep 30, 2024 | 81.10 | 81.10 | 78.99 | 79.87 | 78.81 | -0.66% | 18,193 |
| Sep 27, 2024 | 80.74 | 81.80 | 80.14 | 80.40 | 79.33 | 0.17% | 17,127 |
| Sep 26, 2024 | 81.30 | 81.30 | 80.07 | 80.26 | 79.19 | 0.97% | 21,113 |
| Sep 25, 2024 | 80.66 | 80.66 | 79.12 | 79.49 | 78.44 | -0.65% | 17,547 |
| Sep 24, 2024 | 79.00 | 81.05 | 78.30 | 80.01 | 78.95 | 2.03% | 18,557 |
| Sep 23, 2024 | 78.00 | 78.43 | 77.07 | 78.42 | 77.38 | 1.62% | 16,749 |
| Sep 20, 2024 | 78.78 | 79.09 | 77.17 | 77.17 | 76.15 | -2.55% | 48,351 |
| Sep 19, 2024 | 78.82 | 79.48 | 78.47 | 79.19 | 78.14 | 2.29% | 13,528 |
| Sep 18, 2024 | 76.49 | 79.89 | 76.38 | 77.42 | 76.39 | 1.24% | 17,486 |
| Sep 17, 2024 | 76.00 | 76.91 | 75.41 | 76.47 | 75.46 | 1.50% | 33,285 |
| Sep 16, 2024 | 76.49 | 76.49 | 74.76 | 75.34 | 74.34 | -2.91% | 16,213 |
| Sep 13, 2024 | 76.59 | 78.24 | 75.82 | 77.60 | 76.57 | 2.48% | 28,541 |
| Sep 12, 2024 | 76.55 | 76.85 | 75.72 | 75.72 | 74.72 | 0.50% | 12,956 |
| Sep 11, 2024 | 74.55 | 75.51 | 74.55 | 75.34 | 74.34 | -0.66% | 23,325 |
| Sep 10, 2024 | 75.31 | 76.37 | 75.31 | 75.84 | 74.83 | 1.07% | 11,538 |
| Sep 9, 2024 | 75.13 | 75.82 | 74.37 | 75.04 | 74.04 | 0.66% | 14,695 |
| Sep 6, 2024 | 76.36 | 76.36 | 74.10 | 74.55 | 73.56 | -2.05% | 14,280 |
| Sep 5, 2024 | 78.41 | 78.51 | 76.08 | 76.11 | 75.10 | -2.85% | 13,167 |
| Sep 4, 2024 | 78.78 | 79.70 | 78.31 | 78.34 | 77.30 | -0.56% | 22,939 |
| Sep 3, 2024 | 83.01 | 83.15 | 78.46 | 78.78 | 77.73 | -5.93% | 35,545 |
| Aug 30, 2024 | 84.47 | 84.51 | 81.80 | 83.75 | 82.64 | -0.07% | 27,556 |
| Aug 29, 2024 | 82.60 | 84.70 | 82.60 | 83.81 | 82.70 | 2.33% | 21,441 |
| Aug 28, 2024 | 83.73 | 83.80 | 81.89 | 81.90 | 80.81 | -1.99% | 14,859 |
| Aug 27, 2024 | 83.15 | 84.09 | 82.01 | 83.56 | 82.45 | -0.19% | 33,734 |
| Aug 26, 2024 | 84.80 | 85.07 | 82.38 | 83.72 | 82.61 | -0.33% | 18,663 |
| Aug 23, 2024 | 81.00 | 84.28 | 81.00 | 84.00 | 82.89 | 4.24% | 34,982 |
| Aug 22, 2024 | 82.42 | 82.80 | 80.38 | 80.58 | 79.51 | -1.96% | 56,878 |
| Aug 21, 2024 | 80.42 | 82.19 | 79.81 | 82.19 | 81.10 | 2.19% | 11,960 |
| Aug 20, 2024 | 81.08 | 81.08 | 80.10 | 80.43 | 79.36 | -0.98% | 11,927 |
| Aug 19, 2024 | 80.52 | 81.30 | 80.30 | 81.23 | 80.15 | 0.11% | 24,712 |
| Aug 16, 2024 | 80.79 | 82.00 | 79.70 | 81.14 | 80.06 | -0.14% | 45,866 |
| Aug 15, 2024 | 80.93 | 82.27 | 79.96 | 81.25 | 80.17 | 2.68% | 11,755 |
| Aug 14, 2024 | 79.95 | 81.13 | 77.66 | 79.13 | 78.08 | -0.84% | 28,035 |
| Aug 13, 2024 | 80.35 | 80.35 | 77.00 | 79.80 | 78.74 | 2.57% | 17,297 |
| Aug 12, 2024 | 78.65 | 79.55 | 77.80 | 77.80 | 76.77 | -1.14% | 10,719 |
| Aug 9, 2024 | 79.18 | 79.38 | 78.54 | 78.70 | 77.66 | -0.88% | 14,877 |
| Aug 8, 2024 | 78.66 | 80.23 | 76.51 | 79.40 | 78.35 | 2.73% | 11,443 |
| Aug 7, 2024 | 81.06 | 81.06 | 77.26 | 77.29 | 76.26 | -2.72% | 15,326 |
| Aug 6, 2024 | 80.27 | 80.96 | 78.01 | 79.45 | 78.40 | -0.76% | 22,189 |
| Aug 5, 2024 | 78.95 | 82.61 | 78.81 | 80.06 | 79.00 | -4.47% | 36,136 |
| Aug 2, 2024 | 80.98 | 84.05 | 78.95 | 83.81 | 82.70 | 0.01% | 35,721 |
| Aug 1, 2024 | 88.39 | 89.00 | 82.88 | 83.80 | 82.69 | -6.16% | 32,608 |
| Jul 31, 2024 | 82.31 | 89.98 | 82.31 | 89.30 | 88.11 | 6.92% | 118,495 |
| Jul 30, 2024 | 84.21 | 84.23 | 80.98 | 83.52 | 82.41 | -0.11% | 55,857 |
| Jul 29, 2024 | 84.11 | 85.23 | 81.83 | 83.61 | 82.50 | -1.76% | 21,790 |
| Jul 26, 2024 | 84.57 | 85.26 | 82.94 | 85.11 | 82.99 | 1.06% | 47,902 |
| Jul 25, 2024 | 84.99 | 87.98 | 82.67 | 84.22 | 82.12 | -0.34% | 48,887 |
| Jul 24, 2024 | 87.14 | 87.14 | 84.03 | 84.51 | 82.40 | -4.54% | 24,212 |
| Jul 23, 2024 | 81.44 | 88.99 | 81.44 | 88.53 | 86.32 | 8.00% | 46,125 |
| Jul 22, 2024 | 81.35 | 83.45 | 79.76 | 81.97 | 79.93 | 1.24% | 59,337 |
| Jul 19, 2024 | 80.99 | 81.57 | 79.39 | 80.97 | 78.95 | 0.30% | 34,781 |
| Jul 18, 2024 | 80.10 | 83.24 | 79.29 | 80.73 | 78.72 | 0.47% | 20,081 |
| Jul 17, 2024 | 81.98 | 83.13 | 79.71 | 80.35 | 78.35 | -2.14% | 54,745 |
| Jul 16, 2024 | 77.85 | 82.24 | 76.68 | 82.11 | 80.06 | 6.50% | 25,330 |
| Jul 15, 2024 | 77.32 | 78.99 | 76.20 | 77.10 | 75.18 | - | 33,932 |
| Jul 12, 2024 | 76.78 | 78.41 | 76.78 | 77.10 | 75.18 | 1.07% | 8,942 |
| Jul 11, 2024 | 74.35 | 76.36 | 74.00 | 76.28 | 74.38 | 5.01% | 38,815 |
| Jul 10, 2024 | 72.13 | 73.21 | 71.75 | 72.64 | 70.83 | 2.11% | 17,224 |
| Jul 9, 2024 | 72.04 | 72.04 | 70.96 | 71.14 | 69.37 | -1.85% | 9,586 |
| Jul 8, 2024 | 71.00 | 72.89 | 71.00 | 72.48 | 70.67 | 1.38% | 9,703 |
| Jul 5, 2024 | 72.26 | 72.39 | 71.23 | 71.49 | 69.71 | -1.66% | 9,397 |
| Jul 3, 2024 | 71.47 | 73.15 | 71.47 | 72.70 | 70.89 | 1.28% | 7,861 |
| Jul 2, 2024 | 71.82 | 73.06 | 71.77 | 71.78 | 69.99 | -0.72% | 11,229 |