NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
65.10
-0.07 (-0.11%)
At close: Sep 29, 2025, 4:00 PM EDT
65.10
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:14 PM EDT
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 65.73 | 65.79 | 64.87 | 65.10 | - | -0.10% | 8,014 |
| Sep 26, 2025 | 65.51 | 66.03 | 65.02 | 65.17 | 65.17 | -0.93% | 18,561 |
| Sep 25, 2025 | 65.69 | 66.69 | 65.48 | 65.78 | 65.78 | -1.20% | 21,020 |
| Sep 24, 2025 | 66.75 | 67.16 | 66.08 | 66.58 | 66.58 | -0.76% | 29,763 |
| Sep 23, 2025 | 66.70 | 67.46 | 66.14 | 67.09 | 67.09 | 0.13% | 41,859 |
| Sep 22, 2025 | 66.34 | 67.56 | 66.02 | 67.00 | 67.00 | 1.30% | 47,549 |
| Sep 19, 2025 | 67.00 | 67.15 | 65.87 | 66.14 | 66.14 | -1.33% | 132,191 |
| Sep 18, 2025 | 66.13 | 67.26 | 65.87 | 67.03 | 67.03 | 1.56% | 41,073 |
| Sep 17, 2025 | 67.33 | 67.53 | 65.05 | 66.00 | 66.00 | -1.57% | 38,757 |
| Sep 16, 2025 | 67.87 | 68.58 | 66.79 | 67.05 | 67.05 | -0.81% | 30,516 |
| Sep 15, 2025 | 68.09 | 68.50 | 67.09 | 67.60 | 67.60 | -0.46% | 33,999 |
| Sep 12, 2025 | 67.96 | 68.22 | 66.71 | 67.91 | 67.91 | 0.24% | 25,809 |
| Sep 11, 2025 | 65.33 | 67.99 | 65.33 | 67.75 | 67.75 | 3.28% | 33,279 |
| Sep 10, 2025 | 65.70 | 65.78 | 64.94 | 65.60 | 65.60 | -0.64% | 21,863 |
| Sep 9, 2025 | 66.54 | 67.00 | 65.58 | 66.02 | 66.02 | -1.36% | 23,139 |
| Sep 8, 2025 | 67.15 | 67.77 | 66.84 | 66.93 | 66.93 | 0.31% | 38,733 |
| Sep 5, 2025 | 65.80 | 67.00 | 64.70 | 66.73 | 66.73 | 2.24% | 42,401 |
| Sep 4, 2025 | 63.76 | 65.57 | 63.76 | 65.26 | 65.26 | 2.93% | 24,581 |
| Sep 3, 2025 | 63.99 | 63.99 | 63.01 | 63.40 | 63.40 | -0.92% | 33,491 |
| Sep 2, 2025 | 64.00 | 64.58 | 63.52 | 63.99 | 63.99 | -0.91% | 27,680 |
| Aug 29, 2025 | 65.93 | 65.97 | 64.35 | 64.58 | 64.58 | -2.17% | 27,860 |
| Aug 28, 2025 | 65.11 | 66.06 | 65.01 | 66.01 | 66.01 | 1.93% | 25,975 |
| Aug 27, 2025 | 64.51 | 65.07 | 64.01 | 64.76 | 64.76 | 0.14% | 19,553 |
| Aug 26, 2025 | 65.03 | 66.67 | 64.66 | 64.67 | 64.67 | -0.40% | 35,210 |
| Aug 25, 2025 | 66.48 | 66.51 | 64.81 | 64.93 | 64.93 | -2.89% | 39,467 |
| Aug 22, 2025 | 63.24 | 67.11 | 63.24 | 66.86 | 66.86 | 6.11% | 55,177 |
| Aug 21, 2025 | 62.59 | 63.87 | 62.59 | 63.01 | 63.01 | 0.48% | 95,738 |
| Aug 20, 2025 | 64.28 | 64.91 | 62.53 | 62.71 | 62.71 | -2.44% | 96,976 |
| Aug 19, 2025 | 64.03 | 64.72 | 63.81 | 64.28 | 64.28 | 0.94% | 56,864 |
| Aug 18, 2025 | 63.40 | 63.90 | 62.88 | 63.68 | 63.68 | 1.06% | 30,924 |
| Aug 15, 2025 | 63.68 | 63.68 | 62.51 | 63.01 | 63.01 | -0.54% | 32,432 |
| Aug 14, 2025 | 63.00 | 63.68 | 62.09 | 63.35 | 63.35 | -0.58% | 32,905 |
| Aug 13, 2025 | 64.19 | 65.00 | 63.26 | 63.72 | 63.72 | -0.11% | 44,818 |
| Aug 12, 2025 | 61.78 | 64.03 | 61.78 | 63.79 | 63.79 | 3.74% | 40,915 |
| Aug 11, 2025 | 61.76 | 62.06 | 60.50 | 61.49 | 61.49 | -0.28% | 49,272 |
| Aug 8, 2025 | 61.97 | 62.64 | 60.50 | 61.66 | 61.66 | -0.10% | 53,840 |
| Aug 7, 2025 | 62.58 | 62.58 | 60.59 | 61.72 | 61.72 | -0.96% | 45,553 |
| Aug 6, 2025 | 59.41 | 62.34 | 59.25 | 62.32 | 62.32 | 4.23% | 53,320 |
| Aug 5, 2025 | 60.56 | 60.56 | 59.47 | 59.79 | 59.79 | -0.65% | 33,585 |
| Aug 4, 2025 | 60.41 | 60.41 | 59.19 | 60.18 | 60.18 | -1.00% | 62,738 |
| Aug 1, 2025 | 61.78 | 62.45 | 60.40 | 60.79 | 59.80 | -4.01% | 65,544 |
| Jul 31, 2025 | 62.94 | 64.10 | 62.00 | 63.33 | 62.30 | -0.38% | 75,260 |
| Jul 30, 2025 | 64.72 | 64.72 | 62.92 | 63.57 | 62.53 | -1.04% | 42,859 |
| Jul 29, 2025 | 63.80 | 64.99 | 62.87 | 64.24 | 63.19 | 1.69% | 39,115 |
| Jul 28, 2025 | 64.27 | 64.27 | 62.38 | 63.17 | 62.14 | -0.43% | 45,042 |
| Jul 25, 2025 | 64.18 | 64.58 | 62.92 | 63.44 | 62.40 | -0.47% | 74,223 |
| Jul 24, 2025 | 78.63 | 78.63 | 63.34 | 63.74 | 62.70 | -20.98% | 119,836 |
| Jul 23, 2025 | 80.01 | 81.47 | 79.36 | 80.66 | 79.34 | 0.70% | 41,247 |
| Jul 22, 2025 | 80.98 | 81.60 | 79.50 | 80.10 | 78.79 | -1.18% | 54,965 |
| Jul 21, 2025 | 80.43 | 81.88 | 80.16 | 81.06 | 79.74 | 1.74% | 38,562 |