NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
71.66
-0.04 (-0.06%)
Jan 31, 2025, 4:00 PM EST - Market closed
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 71.23 | 72.59 | 69.80 | 71.66 | 71.66 | -0.06% | 81,181 |
| Jan 30, 2025 | 70.82 | 72.20 | 70.41 | 71.70 | 71.70 | 2.85% | 27,538 |
| Jan 29, 2025 | 70.20 | 70.30 | 68.50 | 69.71 | 69.71 | 0.07% | 20,377 |
| Jan 28, 2025 | 69.22 | 70.10 | 67.79 | 69.66 | 69.66 | 0.90% | 25,529 |
| Jan 27, 2025 | 70.03 | 71.41 | 67.35 | 69.04 | 69.04 | -1.86% | 34,893 |
| Jan 24, 2025 | 72.34 | 73.13 | 69.05 | 70.35 | 70.35 | -2.18% | 38,373 |
| Jan 23, 2025 | 76.47 | 79.05 | 68.73 | 71.92 | 71.92 | -12.27% | 72,003 |
| Jan 22, 2025 | 82.73 | 84.64 | 80.06 | 81.98 | 81.98 | -0.22% | 27,521 |
| Jan 21, 2025 | 81.45 | 83.60 | 81.39 | 82.16 | 82.16 | 1.16% | 14,406 |
| Jan 17, 2025 | 81.54 | 81.54 | 79.98 | 81.22 | 81.22 | 1.83% | 23,192 |
| Jan 16, 2025 | 81.44 | 81.44 | 79.60 | 79.76 | 79.76 | -2.30% | 19,038 |
| Jan 15, 2025 | 81.39 | 82.29 | 81.23 | 81.64 | 81.64 | 2.01% | 16,095 |
| Jan 14, 2025 | 79.77 | 80.93 | 79.43 | 80.03 | 80.03 | 0.48% | 21,134 |
| Jan 13, 2025 | 77.75 | 80.46 | 77.54 | 79.65 | 79.65 | 1.19% | 16,712 |
| Jan 10, 2025 | 80.15 | 80.15 | 76.75 | 78.71 | 78.71 | -3.55% | 22,623 |
| Jan 8, 2025 | 83.50 | 83.50 | 81.33 | 81.61 | 81.61 | -2.97% | 18,760 |
| Jan 7, 2025 | 87.20 | 88.50 | 83.66 | 84.11 | 84.11 | -2.82% | 31,827 |
| Jan 6, 2025 | 86.80 | 88.00 | 86.19 | 86.55 | 86.55 | 0.60% | 19,512 |
| Jan 3, 2025 | 83.49 | 86.72 | 82.50 | 86.03 | 86.03 | 4.13% | 30,169 |
| Jan 2, 2025 | 81.53 | 83.98 | 81.53 | 82.62 | 82.62 | 1.46% | 30,489 |
| Dec 31, 2024 | 81.21 | 82.14 | 80.48 | 81.43 | 81.43 | 0.16% | 13,372 |
| Dec 30, 2024 | 81.69 | 82.15 | 80.79 | 81.30 | 81.30 | -1.33% | 17,455 |
| Dec 27, 2024 | 83.49 | 84.05 | 80.49 | 82.40 | 82.40 | -2.36% | 19,919 |
| Dec 26, 2024 | 83.89 | 85.00 | 83.84 | 84.39 | 84.39 | 1.92% | 18,915 |
| Dec 24, 2024 | 81.56 | 83.48 | 81.26 | 82.80 | 82.80 | 2.34% | 13,997 |
| Dec 23, 2024 | 78.00 | 81.50 | 77.74 | 80.91 | 80.91 | 4.40% | 34,757 |
| Dec 20, 2024 | 75.48 | 78.44 | 75.30 | 77.50 | 77.50 | 1.76% | 63,856 |
| Dec 19, 2024 | 79.34 | 80.01 | 76.16 | 76.16 | 76.16 | -3.85% | 23,136 |
| Dec 18, 2024 | 79.10 | 83.49 | 78.35 | 79.21 | 79.21 | 0.66% | 45,742 |
| Dec 17, 2024 | 79.80 | 79.80 | 77.05 | 78.69 | 78.69 | -1.34% | 25,135 |
| Dec 16, 2024 | 77.72 | 80.20 | 77.46 | 79.76 | 79.76 | 2.23% | 20,871 |
| Dec 13, 2024 | 77.00 | 78.43 | 77.00 | 78.02 | 78.02 | 1.17% | 18,247 |
| Dec 12, 2024 | 76.54 | 77.19 | 76.54 | 77.12 | 77.12 | 0.16% | 9,391 |
| Dec 11, 2024 | 76.53 | 78.00 | 75.72 | 77.00 | 77.00 | 0.55% | 43,499 |
| Dec 10, 2024 | 77.65 | 77.65 | 75.74 | 76.58 | 76.58 | -1.24% | 13,445 |
| Dec 9, 2024 | 75.84 | 78.24 | 75.84 | 77.54 | 77.54 | 1.85% | 15,769 |
| Dec 6, 2024 | 76.28 | 76.28 | 75.24 | 76.13 | 76.13 | 0.37% | 11,907 |
| Dec 5, 2024 | 76.00 | 76.00 | 74.72 | 75.85 | 75.85 | -2.20% | 19,348 |
| Dec 4, 2024 | 78.10 | 78.10 | 76.00 | 77.56 | 77.56 | -1.10% | 18,619 |
| Dec 3, 2024 | 79.50 | 79.74 | 77.66 | 78.42 | 78.42 | -1.17% | 12,234 |
| Dec 2, 2024 | 78.30 | 79.65 | 77.99 | 79.35 | 79.35 | 2.68% | 12,092 |
| Nov 29, 2024 | 77.91 | 78.10 | 76.94 | 77.28 | 77.28 | 0.25% | 9,902 |
| Nov 27, 2024 | 78.11 | 78.11 | 76.00 | 77.09 | 77.09 | 0.33% | 17,189 |
| Nov 26, 2024 | 80.89 | 80.89 | 76.26 | 76.84 | 76.84 | -5.89% | 17,688 |
| Nov 25, 2024 | 81.19 | 83.83 | 81.19 | 81.65 | 81.65 | 0.84% | 25,045 |
| Nov 22, 2024 | 78.19 | 80.97 | 78.19 | 80.97 | 80.97 | 3.25% | 17,106 |
| Nov 21, 2024 | 75.55 | 78.42 | 75.55 | 78.42 | 78.42 | 3.76% | 14,638 |
| 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 |