NVE Corporation (NVEC)
68.92
-0.12 (-0.17%)
At close: Jan 28, 2025, 1:45 PM
NVEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 70.03 | 71.41 | 67.35 | 69.04 | -1.31 | -1.86% | 34,890 |
| Jan 24, 2025 | 72.34 | 73.13 | 69.05 | 70.35 | -1.57 | -2.18% | 38,400 |
| Jan 23, 2025 | 76.47 | 79.05 | 68.73 | 71.92 | -10.06 | -12.27% | 72,003 |
| Jan 22, 2025 | 82.73 | 84.64 | 80.06 | 81.98 | -0.18 | -0.22% | 27,521 |
| Jan 21, 2025 | 81.45 | 83.60 | 81.39 | 82.16 | 0.94 | 1.16% | 14,406 |
| Jan 17, 2025 | 81.54 | 81.54 | 79.98 | 81.22 | 1.46 | 1.83% | 23,200 |
| Jan 16, 2025 | 81.44 | 81.44 | 79.60 | 79.76 | -1.88 | -2.30% | 19,038 |
| Jan 15, 2025 | 81.39 | 82.29 | 81.22 | 81.64 | 1.61 | 2.01% | 16,100 |
| Jan 14, 2025 | 79.77 | 80.93 | 79.43 | 80.03 | 0.38 | 0.48% | 21,134 |
| Jan 13, 2025 | 77.75 | 80.46 | 77.54 | 79.65 | 0.94 | 1.19% | 16,712 |
| Jan 10, 2025 | 80.15 | 80.15 | 76.75 | 78.71 | -2.90 | -3.55% | 22,623 |
| Jan 8, 2025 | 83.50 | 83.50 | 81.33 | 81.61 | -2.50 | -2.97% | 18,800 |
| Jan 7, 2025 | 87.20 | 88.50 | 83.66 | 84.11 | -2.44 | -2.82% | 31,827 |
| Jan 6, 2025 | 86.80 | 88.00 | 86.19 | 86.55 | 0.52 | 0.60% | 19,512 |
| Jan 3, 2025 | 83.49 | 86.72 | 82.50 | 86.03 | 3.41 | 4.13% | 30,200 |
| Jan 2, 2025 | 81.53 | 83.98 | 81.53 | 82.62 | 1.19 | 1.46% | 30,500 |
| Dec 31, 2024 | 81.21 | 82.14 | 80.47 | 81.43 | 0.13 | 0.16% | 13,400 |
| Dec 30, 2024 | 81.69 | 82.15 | 80.79 | 81.30 | -1.10 | -1.33% | 17,500 |
| Dec 27, 2024 | 83.49 | 84.05 | 80.49 | 82.40 | -1.99 | -2.36% | 19,919 |
| Dec 26, 2024 | 83.89 | 85.00 | 83.84 | 84.39 | 1.59 | 1.92% | 18,915 |
| Dec 24, 2024 | 81.56 | 83.48 | 81.26 | 82.80 | 1.89 | 2.34% | 14,000 |
| Dec 23, 2024 | 78.00 | 81.50 | 77.74 | 80.91 | 3.41 | 4.40% | 34,800 |
| Dec 20, 2024 | 75.48 | 78.44 | 75.30 | 77.50 | 1.34 | 1.76% | 63,900 |
| Dec 19, 2024 | 79.34 | 80.01 | 76.16 | 76.16 | -3.05 | -3.85% | 23,136 |
| Dec 18, 2024 | 79.10 | 83.49 | 78.35 | 79.21 | 0.52 | 0.66% | 45,742 |
| Dec 17, 2024 | 79.80 | 79.80 | 77.05 | 78.69 | -1.07 | -1.34% | 25,135 |
| Dec 16, 2024 | 77.72 | 80.20 | 77.46 | 79.76 | 1.74 | 2.23% | 20,900 |
| Dec 13, 2024 | 77.00 | 78.43 | 77.00 | 78.02 | 0.90 | 1.17% | 18,247 |
| Dec 12, 2024 | 76.54 | 77.19 | 76.54 | 77.12 | 0.12 | 0.16% | 9,400 |
| Dec 11, 2024 | 76.53 | 78.00 | 75.72 | 77.00 | 0.42 | 0.55% | 43,500 |
| Dec 10, 2024 | 77.65 | 77.65 | 75.74 | 76.58 | -0.96 | -1.24% | 13,445 |
| Dec 9, 2024 | 75.84 | 78.23 | 75.84 | 77.54 | 1.41 | 1.85% | 15,800 |
| Dec 6, 2024 | 76.28 | 76.28 | 75.24 | 76.13 | 0.28 | 0.37% | 11,907 |
| Dec 5, 2024 | 76.00 | 76.00 | 74.72 | 75.85 | -1.71 | -2.20% | 19,348 |
| Dec 4, 2024 | 78.10 | 78.10 | 76.00 | 77.56 | -0.86 | -1.10% | 18,619 |
| Dec 3, 2024 | 79.50 | 79.74 | 77.66 | 78.42 | -0.93 | -1.17% | 12,234 |
| Dec 2, 2024 | 78.30 | 79.65 | 77.99 | 79.35 | 2.07 | 2.68% | 12,100 |
| Nov 29, 2024 | 77.91 | 78.10 | 76.94 | 77.28 | 0.19 | 0.25% | 9,902 |
| Nov 27, 2024 | 78.11 | 78.11 | 76.00 | 77.09 | 0.25 | 0.33% | 17,200 |
| Nov 26, 2024 | 80.89 | 80.89 | 76.26 | 76.84 | -4.81 | -5.89% | 17,700 |
| Nov 25, 2024 | 81.19 | 83.83 | 81.19 | 81.65 | 0.68 | 0.84% | 25,045 |
| Nov 22, 2024 | 78.19 | 80.97 | 78.19 | 80.97 | 2.55 | 3.25% | 17,106 |
| Nov 21, 2024 | 75.55 | 78.42 | 75.55 | 78.42 | 2.84 | 3.76% | 14,638 |
| Nov 20, 2024 | 75.01 | 75.58 | 74.31 | 75.58 | 0.18 | 0.24% | 14,300 |
| Nov 19, 2024 | 74.65 | 76.23 | 74.12 | 75.40 | 0.78 | 1.05% | 12,400 |
| Nov 18, 2024 | 74.50 | 76.00 | 74.27 | 74.62 | -0.36 | -0.48% | 27,200 |
| Nov 15, 2024 | 76.63 | 76.63 | 74.50 | 74.98 | -1.45 | -1.90% | 13,132 |
| Nov 14, 2024 | 76.80 | 76.80 | 76.43 | 76.43 | -0.70 | -0.91% | 9,106 |
| Nov 13, 2024 | 79.72 | 80.41 | 77.13 | 77.13 | -1.92 | -2.43% | 27,830 |
| Nov 12, 2024 | 82.05 | 82.05 | 78.05 | 79.05 | -2.95 | -3.60% | 14,900 |