NVE Corporation - Common Stock (NVEC)
67.73
+0.18 (0.26%)
NASDAQ · Last Trade: Mar 6th, 3:30 PM EST
Historical Prices For NVE Corporation - Common Stock (NVEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2026 | 68.68 | 69.93 | 67.44 | 67.55 | 19,485 | 67.55 |
| 3/04/2026 | 68.77 | 72.56 | 68.77 | 69.23 | 25,191 | 69.23 |
| 3/03/2026 | 67.90 | 68.95 | 67.01 | 68.24 | 24,920 | 68.24 |
| 3/02/2026 | 68.43 | 69.99 | 68.00 | 69.87 | 23,720 | 69.87 |
| 2/27/2026 | 69.21 | 70.13 | 68.56 | 68.84 | 28,840 | 68.84 |
| 2/26/2026 | 70.51 | 70.75 | 68.56 | 70.37 | 42,266 | 70.37 |
| 2/25/2026 | 70.14 | 72.17 | 69.47 | 71.38 | 45,170 | 71.38 |
| 2/24/2026 | 67.41 | 70.60 | 67.41 | 69.08 | 29,371 | 69.08 |
| 2/23/2026 | 65.80 | 67.17 | 65.22 | 66.85 | 29,390 | 66.85 |
| 2/20/2026 | 65.03 | 66.71 | 65.03 | 65.91 | 19,630 | 65.91 |
| 2/19/2026 | 66.00 | 67.70 | 64.53 | 65.66 | 31,009 | 65.66 |
| 2/18/2026 | 66.06 | 67.06 | 65.02 | 65.96 | 24,542 | 65.96 |
| 2/17/2026 | 65.96 | 66.48 | 63.30 | 66.09 | 61,784 | 66.09 |
| 2/13/2026 | 66.64 | 67.97 | 65.99 | 66.08 | 25,757 | 66.08 |
| 2/12/2026 | 68.10 | 68.30 | 65.35 | 66.64 | 35,157 | 66.64 |
| 2/11/2026 | 67.11 | 67.97 | 66.30 | 67.62 | 34,308 | 67.62 |
| 2/10/2026 | 65.72 | 66.95 | 65.03 | 65.82 | 41,052 | 65.82 |
| 2/09/2026 | 65.00 | 66.07 | 63.48 | 65.28 | 51,895 | 65.28 |
| 2/06/2026 | 64.67 | 65.39 | 63.93 | 64.70 | 48,391 | 64.70 |
| 2/05/2026 | 63.80 | 64.50 | 63.02 | 63.29 | 45,012 | 63.29 |
| 2/04/2026 | 66.73 | 67.05 | 63.02 | 64.56 | 50,679 | 64.56 |
| 2/03/2026 | 67.47 | 67.70 | 64.81 | 65.97 | 58,094 | 65.97 |
| 2/02/2026 | 66.98 | 68.42 | 65.13 | 67.46 | 104,631 | 67.46 |
| 1/30/2026 | 70.73 | 72.00 | 67.28 | 67.49 | 108,157 | 66.49 |
| 1/29/2026 | 72.15 | 72.40 | 70.00 | 72.05 | 53,835 | 70.98 |
| 1/28/2026 | 73.94 | 73.94 | 71.85 | 72.28 | 45,450 | 71.21 |
| 1/27/2026 | 74.46 | 75.34 | 73.35 | 73.98 | 39,460 | 72.88 |
| 1/26/2026 | 75.79 | 75.98 | 73.50 | 74.02 | 47,140 | 72.92 |
| 1/23/2026 | 76.14 | 77.28 | 72.94 | 76.12 | 84,851 | 74.99 |
| 1/22/2026 | 77.58 | 82.30 | 74.57 | 76.71 | 183,155 | 75.57 |
| 1/21/2026 | 69.00 | 70.15 | 67.92 | 68.45 | 46,528 | 67.44 |
| 1/20/2026 | 67.43 | 69.56 | 66.13 | 68.25 | 45,818 | 67.24 |
| 1/16/2026 | 66.80 | 68.89 | 66.36 | 68.33 | 42,304 | 67.32 |
| 1/15/2026 | 65.25 | 68.09 | 65.06 | 66.22 | 49,822 | 65.24 |
| 1/14/2026 | 63.76 | 65.31 | 63.76 | 65.05 | 37,407 | 64.08 |
| 1/13/2026 | 64.49 | 65.45 | 63.55 | 63.71 | 40,594 | 62.77 |
| 1/12/2026 | 63.25 | 64.38 | 62.67 | 63.85 | 42,315 | 62.90 |
| 1/09/2026 | 63.92 | 64.93 | 63.51 | 63.69 | 25,107 | 62.75 |
| 1/08/2026 | 64.49 | 64.75 | 62.55 | 63.72 | 45,240 | 62.78 |
| 1/07/2026 | 64.08 | 65.22 | 62.56 | 64.95 | 45,405 | 63.99 |
| 1/06/2026 | 62.53 | 65.51 | 62.53 | 63.95 | 84,973 | 63.00 |
| 1/05/2026 | 61.52 | 64.23 | 61.52 | 62.65 | 32,959 | 61.72 |
| 1/02/2026 | 59.94 | 62.11 | 59.51 | 61.45 | 49,858 | 60.54 |
| 12/31/2025 | 59.29 | 60.24 | 58.73 | 59.33 | 61,893 | 58.45 |
| 12/30/2025 | 59.10 | 59.60 | 58.20 | 58.92 | 71,551 | 58.05 |
| 12/29/2025 | 61.00 | 61.50 | 58.63 | 58.79 | 83,807 | 57.92 |
| 12/26/2025 | 62.42 | 62.42 | 60.91 | 61.09 | 82,607 | 60.18 |
| 12/24/2025 | 63.69 | 63.69 | 61.70 | 62.24 | 38,806 | 61.32 |
| 12/23/2025 | 64.83 | 65.42 | 63.52 | 63.72 | 52,886 | 62.78 |
| 12/22/2025 | 67.32 | 68.12 | 64.91 | 65.29 | 49,537 | 64.32 |
| 12/19/2025 | 70.75 | 70.89 | 66.80 | 67.14 | 225,581 | 66.15 |
| 12/18/2025 | 71.99 | 73.42 | 70.97 | 71.16 | 44,796 | 70.11 |
| 12/17/2025 | 71.24 | 71.59 | 70.12 | 70.93 | 43,577 | 69.88 |
| 12/16/2025 | 71.15 | 74.05 | 71.07 | 71.27 | 50,978 | 70.21 |
| 12/15/2025 | 71.04 | 72.87 | 70.26 | 71.28 | 59,359 | 70.22 |
| 12/12/2025 | 73.74 | 73.89 | 69.92 | 70.65 | 44,877 | 69.60 |
| 12/11/2025 | 72.75 | 73.62 | 71.81 | 73.31 | 43,242 | 72.22 |
| 12/10/2025 | 69.95 | 72.85 | 69.77 | 72.48 | 49,806 | 71.41 |
| 12/09/2025 | 69.41 | 71.61 | 69.41 | 69.72 | 51,200 | 68.69 |
| 12/08/2025 | 68.83 | 69.47 | 67.86 | 69.24 | 53,524 | 68.21 |