NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
58.02
+0.18 (0.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 57.02 | 58.68 | 57.02 | 58.47 | 58.47 | 1.09% | 13,675 |
| Apr 24, 2025 | 57.11 | 58.53 | 57.00 | 57.84 | 57.84 | 2.12% | 24,634 |
| Apr 23, 2025 | 59.31 | 59.31 | 56.60 | 56.64 | 56.64 | -1.19% | 22,793 |
| Apr 22, 2025 | 57.62 | 57.86 | 56.24 | 57.32 | 57.32 | 1.22% | 15,770 |
| Apr 21, 2025 | 56.02 | 56.63 | 55.48 | 56.63 | 56.63 | -0.81% | 20,015 |
| Apr 17, 2025 | 56.97 | 57.67 | 55.86 | 57.09 | 57.09 | 0.21% | 27,135 |
| Apr 16, 2025 | 57.30 | 57.46 | 55.85 | 56.97 | 56.97 | -2.35% | 27,662 |
| Apr 15, 2025 | 58.20 | 58.96 | 57.69 | 58.34 | 58.34 | 0.33% | 21,853 |
| Apr 14, 2025 | 57.57 | 59.27 | 56.52 | 58.15 | 58.15 | 2.04% | 35,371 |
| Apr 11, 2025 | 55.75 | 57.03 | 55.00 | 56.99 | 56.99 | 2.26% | 30,107 |
| Apr 10, 2025 | 58.20 | 58.20 | 54.32 | 55.73 | 55.73 | -7.55% | 28,934 |
| Apr 9, 2025 | 53.77 | 61.75 | 51.50 | 60.28 | 60.28 | 11.38% | 64,930 |
| Apr 8, 2025 | 57.47 | 58.29 | 52.75 | 54.12 | 54.12 | -3.53% | 43,833 |
| Apr 7, 2025 | 56.29 | 59.31 | 55.18 | 56.10 | 56.10 | -2.89% | 43,356 |
| Apr 4, 2025 | 57.01 | 58.53 | 56.11 | 57.77 | 57.77 | -1.53% | 40,931 |
| Apr 3, 2025 | 61.10 | 61.10 | 57.00 | 58.67 | 58.67 | -7.80% | 34,539 |
| Apr 2, 2025 | 62.66 | 63.67 | 62.38 | 63.63 | 63.63 | 0.13% | 27,435 |
| Apr 1, 2025 | 63.30 | 64.76 | 63.06 | 63.55 | 63.55 | -0.30% | 13,404 |
| Mar 31, 2025 | 63.50 | 65.35 | 62.96 | 63.74 | 63.74 | -1.92% | 42,356 |
| Mar 28, 2025 | 67.00 | 67.00 | 64.71 | 64.99 | 64.99 | -3.12% | 12,878 |
| Mar 27, 2025 | 67.00 | 67.09 | 65.45 | 67.08 | 67.08 | -0.59% | 14,820 |
| Mar 26, 2025 | 66.95 | 67.80 | 66.60 | 67.48 | 67.48 | -0.21% | 16,313 |
| Mar 25, 2025 | 67.39 | 68.46 | 66.75 | 67.62 | 67.62 | 0.48% | 14,192 |
| Mar 24, 2025 | 66.85 | 68.00 | 65.73 | 67.30 | 67.30 | 1.99% | 18,956 |
| Mar 21, 2025 | 64.46 | 66.60 | 63.65 | 65.99 | 65.99 | 0.90% | 47,414 |
| Mar 20, 2025 | 65.55 | 66.20 | 65.25 | 65.40 | 65.40 | -1.09% | 14,521 |
| Mar 19, 2025 | 67.00 | 67.00 | 66.11 | 66.12 | 66.12 | -0.62% | 9,957 |
| Mar 18, 2025 | 65.22 | 66.65 | 64.95 | 66.53 | 66.53 | 0.89% | 21,288 |
| Mar 17, 2025 | 64.99 | 66.16 | 64.99 | 65.94 | 65.94 | 0.83% | 20,899 |
| Mar 14, 2025 | 65.09 | 66.56 | 63.81 | 65.40 | 65.40 | 1.73% | 15,908 |
| Mar 13, 2025 | 64.94 | 65.67 | 63.94 | 64.29 | 64.29 | -0.71% | 16,995 |
| Mar 12, 2025 | 65.13 | 66.13 | 64.05 | 64.75 | 64.75 | -0.12% | 23,775 |
| 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 |