NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
62.10
-1.62 (-2.54%)
Aug 14, 2025, 10:35 AM - Market open
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.00 | 63.00 | 62.10 | 62.10 | - | -2.54% | 7,331 |
| 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 |
| Jul 18, 2025 | 80.63 | 80.63 | 79.26 | 79.67 | 78.37 | -0.62% | 43,848 |
| Jul 17, 2025 | 78.69 | 80.91 | 78.50 | 80.17 | 78.86 | 1.49% | 56,891 |
| Jul 16, 2025 | 77.52 | 79.12 | 77.12 | 78.99 | 77.70 | 1.46% | 58,376 |
| Jul 15, 2025 | 76.28 | 78.28 | 75.92 | 77.85 | 76.58 | 1.74% | 97,507 |
| Jul 14, 2025 | 76.14 | 76.63 | 74.67 | 76.52 | 75.27 | 1.18% | 86,067 |
| Jul 11, 2025 | 76.28 | 76.39 | 75.02 | 75.63 | 74.39 | -1.14% | 112,166 |
| Jul 10, 2025 | 75.45 | 77.23 | 75.45 | 76.50 | 75.25 | 0.57% | 73,718 |
| Jul 9, 2025 | 75.47 | 76.58 | 74.63 | 76.07 | 74.83 | 0.78% | 133,471 |
| Jul 8, 2025 | 75.00 | 76.43 | 74.65 | 75.48 | 74.25 | 1.18% | 168,702 |
| Jul 7, 2025 | 75.80 | 76.35 | 74.34 | 74.60 | 73.38 | -2.48% | 74,018 |
| Jul 3, 2025 | 75.98 | 77.25 | 75.33 | 76.50 | 75.25 | 0.14% | 103,664 |
| Jul 2, 2025 | 73.68 | 76.39 | 73.48 | 76.39 | 75.14 | 3.16% | 94,563 |
| Jul 1, 2025 | 73.07 | 75.40 | 72.48 | 74.05 | 72.84 | 0.60% | 82,752 |
| Jun 30, 2025 | 74.20 | 74.25 | 71.05 | 73.61 | 72.41 | -0.57% | 84,568 |
| Jun 27, 2025 | 73.98 | 74.28 | 72.90 | 74.03 | 72.82 | -0.36% | 169,240 |
| Jun 26, 2025 | 72.77 | 74.30 | 70.41 | 74.30 | 73.09 | 1.92% | 53,955 |
| Jun 25, 2025 | 71.75 | 72.94 | 71.08 | 72.90 | 71.71 | 1.89% | 100,168 |
| Jun 24, 2025 | 71.05 | 72.45 | 71.05 | 71.55 | 70.38 | 1.16% | 66,890 |
| Jun 23, 2025 | 68.31 | 70.77 | 68.31 | 70.73 | 69.57 | 1.77% | 30,387 |
| Jun 20, 2025 | 70.27 | 70.27 | 67.81 | 69.50 | 68.36 | -0.61% | 122,456 |
| Jun 18, 2025 | 70.21 | 71.77 | 69.10 | 69.93 | 68.79 | -0.47% | 66,009 |
| Jun 17, 2025 | 70.67 | 72.32 | 70.03 | 70.26 | 69.11 | -1.50% | 122,102 |
| Jun 16, 2025 | 69.67 | 71.91 | 69.40 | 71.33 | 70.16 | 4.10% | 60,276 |
| Jun 13, 2025 | 70.84 | 71.03 | 68.36 | 68.52 | 67.40 | -4.74% | 37,853 |
| Jun 12, 2025 | 72.82 | 72.82 | 70.84 | 71.93 | 70.75 | -1.98% | 49,380 |
| Jun 11, 2025 | 73.88 | 73.88 | 72.21 | 73.38 | 72.18 | -0.15% | 58,453 |
| Jun 10, 2025 | 73.98 | 75.50 | 73.00 | 73.49 | 72.29 | -1.16% | 52,767 |
| Jun 9, 2025 | 73.24 | 74.54 | 72.88 | 74.35 | 73.14 | 2.64% | 120,367 |
| Jun 6, 2025 | 72.59 | 73.50 | 71.43 | 72.44 | 71.26 | 1.47% | 138,786 |
| Jun 5, 2025 | 71.86 | 71.95 | 70.02 | 71.39 | 70.22 | -0.58% | 190,900 |
| Jun 4, 2025 | 71.42 | 72.70 | 70.39 | 71.81 | 70.64 | -0.10% | 61,586 |