NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
70.15
+2.51 (3.71%)
At close: May 12, 2025, 4:00 PM
70.15
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.86 | 72.30 | 69.40 | 70.01 | - | 3.50% | 12,788 |
| May 9, 2025 | 67.21 | 68.27 | 66.32 | 67.64 | 67.64 | 0.13% | 12,601 |
| May 8, 2025 | 65.94 | 69.91 | 64.90 | 67.55 | 67.55 | 11.36% | 31,789 |
| May 7, 2025 | 60.51 | 61.52 | 60.29 | 60.66 | 60.66 | 0.03% | 14,147 |
| May 6, 2025 | 60.64 | 61.27 | 60.35 | 60.64 | 60.64 | -1.03% | 11,357 |
| May 5, 2025 | 61.62 | 62.15 | 61.21 | 61.27 | 61.27 | -1.50% | 13,751 |
| May 2, 2025 | 60.94 | 62.94 | 60.34 | 62.20 | 62.20 | 3.19% | 20,836 |
| May 1, 2025 | 58.79 | 60.78 | 57.00 | 60.28 | 60.28 | 3.73% | 32,045 |
| Apr 30, 2025 | 58.23 | 58.55 | 56.35 | 58.11 | 58.11 | -0.38% | 17,668 |
| Apr 29, 2025 | 58.36 | 60.00 | 57.54 | 58.33 | 58.33 | -0.27% | 20,758 |
| Apr 28, 2025 | 58.09 | 58.99 | 57.49 | 58.49 | 58.49 | 0.03% | 21,655 |
| Apr 25, 2025 | 57.02 | 58.68 | 57.02 | 58.47 | 58.47 | 1.09% | 13,676 |
| 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 |