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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 73.50 | 73.50 | 70.03 | 70.14 | - | -3.00% | 2 |
| Oct 28, 2025 | 72.50 | 73.62 | 71.82 | 72.31 | 72.31 | -0.26% | 28,895 |
| Oct 27, 2025 | 74.18 | 75.67 | 72.19 | 72.50 | 72.50 | -0.37% | 41,360 |
| Oct 24, 2025 | 73.65 | 74.45 | 72.25 | 72.77 | 72.77 | 0.83% | 33,284 |
| Oct 23, 2025 | 72.27 | 79.98 | 71.49 | 72.17 | 72.17 | 2.22% | 91,871 |
| Oct 22, 2025 | 73.24 | 73.24 | 70.01 | 70.60 | 70.60 | -3.62% | 31,394 |
| Oct 21, 2025 | 72.99 | 74.74 | 71.90 | 73.25 | 73.25 | -0.41% | 21,998 |
| Oct 20, 2025 | 72.97 | 73.55 | 71.45 | 73.55 | 73.55 | 2.20% | 36,542 |
| Oct 17, 2025 | 72.64 | 73.00 | 70.85 | 71.97 | 71.97 | -1.93% | 39,756 |
| Oct 16, 2025 | 75.98 | 75.98 | 73.03 | 73.39 | 73.39 | -2.63% | 50,954 |
| Oct 15, 2025 | 73.13 | 75.43 | 73.13 | 75.37 | 75.37 | 3.92% | 48,306 |
| Oct 14, 2025 | 69.99 | 73.31 | 68.30 | 72.53 | 72.53 | 2.88% | 47,156 |
| Oct 13, 2025 | 67.99 | 70.53 | 67.99 | 70.50 | 70.50 | 4.83% | 29,165 |
| Oct 10, 2025 | 70.63 | 70.87 | 67.22 | 67.25 | 67.25 | -4.49% | 37,637 |
| Oct 9, 2025 | 67.31 | 70.65 | 67.20 | 70.41 | 70.41 | 3.94% | 29,445 |
| Oct 8, 2025 | 66.82 | 68.43 | 66.82 | 67.74 | 67.74 | 1.26% | 61,365 |
| Oct 7, 2025 | 68.50 | 69.89 | 66.42 | 66.90 | 66.90 | -2.31% | 28,793 |
| Oct 6, 2025 | 68.44 | 70.26 | 68.44 | 68.48 | 68.48 | 0.06% | 43,925 |
| Oct 3, 2025 | 66.53 | 68.77 | 66.53 | 68.44 | 68.44 | 2.79% | 35,028 |
| Oct 2, 2025 | 65.12 | 67.49 | 65.00 | 66.58 | 66.58 | 2.07% | 47,138 |
| Oct 1, 2025 | 64.75 | 65.55 | 64.58 | 65.23 | 65.23 | -0.06% | 38,359 |
| Sep 30, 2025 | 64.78 | 65.41 | 64.38 | 65.27 | 65.27 | 0.26% | 29,020 |
| Sep 29, 2025 | 65.73 | 65.79 | 64.87 | 65.10 | 65.10 | -0.11% | 29,236 |
| Sep 26, 2025 | 65.51 | 66.03 | 65.02 | 65.17 | 65.17 | -0.93% | 18,561 |
| Sep 25, 2025 | 65.69 | 66.69 | 65.48 | 65.78 | 65.78 | -1.20% | 21,020 |
| Sep 24, 2025 | 66.75 | 67.16 | 66.08 | 66.58 | 66.58 | -0.76% | 29,763 |
| Sep 23, 2025 | 66.70 | 67.46 | 66.14 | 67.09 | 67.09 | 0.13% | 41,859 |
| Sep 22, 2025 | 66.34 | 67.56 | 66.02 | 67.00 | 67.00 | 1.30% | 47,549 |
| Sep 19, 2025 | 67.00 | 67.15 | 65.87 | 66.14 | 66.14 | -1.33% | 132,191 |
| Sep 18, 2025 | 66.13 | 67.26 | 65.87 | 67.03 | 67.03 | 1.56% | 41,073 |
| Sep 17, 2025 | 67.33 | 67.53 | 65.05 | 66.00 | 66.00 | -1.57% | 38,757 |
| Sep 16, 2025 | 67.87 | 68.58 | 66.79 | 67.05 | 67.05 | -0.81% | 30,516 |
| Sep 15, 2025 | 68.09 | 68.50 | 67.09 | 67.60 | 67.60 | -0.46% | 33,999 |
| Sep 12, 2025 | 67.96 | 68.22 | 66.71 | 67.91 | 67.91 | 0.24% | 25,809 |
| Sep 11, 2025 | 65.33 | 67.99 | 65.33 | 67.75 | 67.75 | 3.28% | 33,279 |
| Sep 10, 2025 | 65.70 | 65.78 | 64.94 | 65.60 | 65.60 | -0.64% | 21,863 |
| Sep 9, 2025 | 66.54 | 67.00 | 65.58 | 66.02 | 66.02 | -1.36% | 23,139 |
| Sep 8, 2025 | 67.15 | 67.77 | 66.84 | 66.93 | 66.93 | 0.31% | 38,733 |
| Sep 5, 2025 | 65.80 | 67.00 | 64.70 | 66.73 | 66.73 | 2.24% | 42,401 |
| Sep 4, 2025 | 63.76 | 65.57 | 63.76 | 65.26 | 65.26 | 2.93% | 24,581 |
| Sep 3, 2025 | 63.99 | 63.99 | 63.01 | 63.40 | 63.40 | -0.92% | 33,491 |
| Sep 2, 2025 | 64.00 | 64.58 | 63.52 | 63.99 | 63.99 | -0.91% | 27,680 |
| Aug 29, 2025 | 65.93 | 65.97 | 64.35 | 64.58 | 64.58 | -2.17% | 27,860 |
| Aug 28, 2025 | 65.11 | 66.06 | 65.01 | 66.01 | 66.01 | 1.93% | 25,975 |
| Aug 27, 2025 | 64.51 | 65.07 | 64.01 | 64.76 | 64.76 | 0.14% | 19,553 |
| Aug 26, 2025 | 65.03 | 66.67 | 64.66 | 64.67 | 64.67 | -0.40% | 35,210 |
| Aug 25, 2025 | 66.48 | 66.51 | 64.81 | 64.93 | 64.93 | -2.89% | 39,467 |
| Aug 22, 2025 | 63.24 | 67.11 | 63.24 | 66.86 | 66.86 | 6.11% | 55,177 |
| Aug 21, 2025 | 62.59 | 63.87 | 62.59 | 63.01 | 63.01 | 0.48% | 95,738 |
| Aug 20, 2025 | 64.28 | 64.91 | 62.53 | 62.71 | 62.71 | -2.44% | 96,976 |