NVE Corporation - Common Stock (NVEC)

77.58
-4.40 (-5.37%)
NASDAQ · Last Trade: Nov 2nd, 3:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NVE Corporation - Common Stock (NVEC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202678.9080.4176.4177.58116,92476.58
10/29/202681.5483.3980.5181.98115,81180.92
10/28/202682.6684.0981.4782.37159,65781.31
10/27/202675.9781.9075.8381.23151,83280.18
10/26/202672.7876.3472.2075.56149,18474.59
10/23/202668.2074.5368.0072.64275,86871.70
10/22/202673.1576.9967.0168.36485,76567.48
10/21/2026104.17105.57102.28103.07160,767101.74
10/20/2026100.00102.3099.12102.05154,930100.73
10/19/2026102.90103.7599.55100.58123,17599.28
10/16/2026102.93103.2198.0099.13108,66897.85
10/15/2026101.99104.29100.24103.7065,409102.36
10/14/2026108.77109.10103.95104.1776,707102.83
10/13/2026109.23111.42108.04110.7461,572109.31
10/12/2026113.14113.14109.75110.2192,330108.79
10/09/2026112.51115.09111.43113.82113,224112.35
10/08/2026111.30112.45108.01111.4585,032110.01
10/07/2026114.13115.61109.97111.92132,001110.48
10/06/2026115.37117.65113.50116.53106,038115.03
10/05/2026111.63114.74109.48114.1390,389112.66
10/02/2026112.37114.15111.11111.4261,728109.98
10/01/2026111.73112.20109.61110.8087,646109.37
9/30/2026111.97112.72109.99110.0898,654108.66
9/29/2026111.11111.85108.70111.0769,624109.64
9/28/2026108.00109.95106.68109.8185,547108.39
9/25/2026108.23109.55106.77109.1376,959107.72
9/24/2026107.58108.07104.05106.6595,530105.28
9/23/2026107.86109.13105.00108.82112,620107.42
9/22/2026103.57108.10103.57107.83130,552106.44
9/21/2026102.08104.5098.61103.94131,049102.60
9/18/2026100.71101.2298.47100.57125,18699.27
9/17/2026100.77101.4098.81100.5561,89099.25
9/16/202699.35100.3896.0097.49138,40396.23
9/15/202698.1298.5095.8797.7193,59496.45
9/14/202694.2298.7194.1597.2689,41096.01
9/11/202699.08102.0899.08100.51108,87099.21
9/10/202696.5599.9796.5397.6274,28296.36
9/09/2026101.58103.1998.6399.06141,72497.78
9/08/2026101.00103.06100.76101.97124,992100.66
9/04/202699.82101.4599.30100.40113,07699.11
9/03/202698.35100.8197.1798.56128,62097.29
9/02/202697.1598.6796.0598.5077,13097.23
9/01/202696.4899.4496.2597.79105,15296.53
8/31/2026101.28102.5097.22100.12137,04698.83
8/28/2026105.39105.5899.06100.89124,68999.59
8/27/2026109.00112.42107.00107.0874,937105.70
8/26/2026107.76108.50105.60107.1289,409105.74
8/25/2026109.25110.05105.02106.8489,165105.46
8/24/2026109.43110.81105.17106.67131,558105.30
8/21/2026111.70111.98108.10109.89142,131108.47
8/20/2026109.61112.00108.80110.09114,892108.68
8/19/2026115.90115.90104.52111.28180,704109.85
8/18/2026118.82118.82114.58114.78117,737113.30
8/17/2026122.35124.31119.23121.09170,023119.53
8/14/2026116.93121.46115.60121.25174,381119.69
8/13/2026121.06123.00116.04116.33203,669114.83
8/12/2026120.56124.21119.32122.22134,146120.64
8/11/2026118.54122.71114.67116.87181,376115.36
8/10/2026127.84127.84118.08118.36153,043116.83
8/07/2026129.76132.42125.59125.94154,130124.32
8/06/2026126.00130.42124.97129.43141,807127.76
8/05/2026126.59131.79125.05126.78153,403125.15
8/04/2026125.81130.94124.18127.73208,115126.08
8/03/2026115.09123.52112.00122.92202,980121.34