NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
64.83
-0.55 (-0.84%)
Mar 11, 2025, 4:00 PM EST - Market closed
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 65.70 | 66.22 | 64.64 | 64.83 | 64.83 | -0.84% | 17,106 |
| Mar 10, 2025 | 66.60 | 66.61 | 65.00 | 65.38 | 65.38 | -3.01% | 15,562 |
| Mar 7, 2025 | 65.09 | 67.80 | 65.09 | 67.41 | 67.41 | 1.34% | 16,373 |
| Mar 6, 2025 | 65.13 | 66.52 | 64.48 | 66.52 | 66.52 | 0.71% | 20,595 |
| Mar 5, 2025 | 64.72 | 66.27 | 64.28 | 66.05 | 66.05 | 3.01% | 23,027 |
| Mar 4, 2025 | 65.00 | 65.92 | 63.89 | 64.12 | 64.12 | -2.02% | 37,419 |
| Mar 3, 2025 | 68.64 | 68.65 | 65.00 | 65.44 | 65.44 | -4.94% | 24,654 |
| Feb 28, 2025 | 68.56 | 69.81 | 67.82 | 68.84 | 68.84 | 0.95% | 25,759 |
| Feb 27, 2025 | 70.75 | 70.75 | 68.14 | 68.19 | 68.19 | -3.18% | 21,515 |
| Feb 26, 2025 | 70.97 | 72.45 | 70.43 | 70.43 | 70.43 | -0.56% | 17,034 |
| Feb 25, 2025 | 72.29 | 72.34 | 70.70 | 70.83 | 70.83 | -1.24% | 21,777 |
| Feb 24, 2025 | 73.85 | 73.85 | 71.62 | 71.72 | 71.72 | -2.84% | 17,230 |
| Feb 21, 2025 | 76.56 | 76.66 | 73.78 | 73.82 | 73.82 | -3.22% | 30,928 |
| Feb 20, 2025 | 76.80 | 78.00 | 75.87 | 76.28 | 76.28 | -0.44% | 13,235 |
| Feb 19, 2025 | 76.45 | 77.88 | 75.30 | 76.62 | 76.62 | 0.16% | 19,522 |
| Feb 18, 2025 | 74.16 | 77.42 | 74.16 | 76.50 | 76.50 | 2.93% | 23,691 |
| Feb 14, 2025 | 73.31 | 74.64 | 73.01 | 74.32 | 74.32 | 1.88% | 16,314 |
| Feb 13, 2025 | 71.80 | 73.17 | 71.53 | 72.95 | 72.95 | 1.53% | 14,222 |
| Feb 12, 2025 | 71.14 | 73.27 | 71.14 | 71.85 | 71.85 | -0.47% | 19,504 |
| Feb 11, 2025 | 70.32 | 72.30 | 70.30 | 72.19 | 72.19 | 1.14% | 17,609 |
| Feb 10, 2025 | 70.68 | 71.42 | 69.64 | 71.38 | 71.38 | 1.03% | 22,147 |
| Feb 7, 2025 | 71.31 | 71.31 | 69.88 | 70.65 | 70.65 | -1.60% | 28,428 |
| Feb 6, 2025 | 71.94 | 73.00 | 71.28 | 71.80 | 71.80 | -0.21% | 16,931 |
| Feb 5, 2025 | 71.23 | 73.25 | 70.75 | 71.95 | 71.95 | 1.44% | 21,408 |
| Feb 4, 2025 | 68.71 | 71.17 | 68.39 | 70.93 | 70.93 | 2.15% | 30,509 |
| Feb 3, 2025 | 69.15 | 70.07 | 67.86 | 69.44 | 69.44 | -3.10% | 32,431 |
| Jan 31, 2025 | 71.23 | 72.59 | 69.80 | 71.66 | 70.64 | -0.06% | 81,181 |
| Jan 30, 2025 | 70.82 | 72.20 | 70.41 | 71.70 | 70.68 | 2.85% | 27,538 |
| Jan 29, 2025 | 70.20 | 70.30 | 68.50 | 69.71 | 68.72 | 0.07% | 20,377 |
| Jan 28, 2025 | 69.22 | 70.10 | 67.79 | 69.66 | 68.67 | 0.90% | 25,529 |
| Jan 27, 2025 | 70.03 | 71.41 | 67.35 | 69.04 | 68.06 | -1.86% | 34,893 |
| Jan 24, 2025 | 72.34 | 73.13 | 69.05 | 70.35 | 69.35 | -2.18% | 38,373 |
| Jan 23, 2025 | 76.47 | 79.05 | 68.73 | 71.92 | 70.90 | -12.27% | 72,003 |
| Jan 22, 2025 | 82.73 | 84.64 | 80.06 | 81.98 | 80.82 | -0.22% | 27,521 |
| Jan 21, 2025 | 81.45 | 83.60 | 81.39 | 82.16 | 80.99 | 1.16% | 14,406 |
| Jan 17, 2025 | 81.54 | 81.54 | 79.98 | 81.22 | 80.07 | 1.83% | 23,192 |
| Jan 16, 2025 | 81.44 | 81.44 | 79.60 | 79.76 | 78.63 | -2.30% | 19,038 |
| Jan 15, 2025 | 81.39 | 82.29 | 81.23 | 81.64 | 80.48 | 2.01% | 16,095 |
| Jan 14, 2025 | 79.77 | 80.93 | 79.43 | 80.03 | 78.89 | 0.48% | 21,134 |
| Jan 13, 2025 | 77.75 | 80.46 | 77.54 | 79.65 | 78.52 | 1.19% | 16,712 |
| Jan 10, 2025 | 80.15 | 80.15 | 76.75 | 78.71 | 77.59 | -3.55% | 22,623 |
| Jan 8, 2025 | 83.50 | 83.50 | 81.33 | 81.61 | 80.45 | -2.97% | 18,760 |
| Jan 7, 2025 | 87.20 | 88.50 | 83.66 | 84.11 | 82.92 | -2.82% | 31,827 |
| Jan 6, 2025 | 86.80 | 88.00 | 86.19 | 86.55 | 85.32 | 0.60% | 19,512 |
| Jan 3, 2025 | 83.49 | 86.72 | 82.50 | 86.03 | 84.81 | 4.13% | 30,169 |
| Jan 2, 2025 | 81.53 | 83.98 | 81.53 | 82.62 | 81.45 | 1.46% | 30,489 |
| Dec 31, 2024 | 81.21 | 82.14 | 80.48 | 81.43 | 80.27 | 0.16% | 13,372 |
| Dec 30, 2024 | 81.69 | 82.15 | 80.79 | 81.30 | 80.15 | -1.33% | 17,455 |
| Dec 27, 2024 | 83.49 | 84.05 | 80.49 | 82.40 | 81.23 | -2.36% | 19,919 |
| Dec 26, 2024 | 83.89 | 85.00 | 83.84 | 84.39 | 83.19 | 1.92% | 18,915 |