NVE Corporation (NVEC) Historical Stock Price Data | Complete Trading History - Stocknear

NVE Corporation

NASDAQ: NVEC · Real-Time Price · USD
65.17
-0.61 (-0.93%)
At close: Sep 26, 2025, 3:59 PM
65.17
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

NVEC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 65.51 66.03 65.02 65.17 65.17 -0.93% 18,549
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% 29,800
Sep 23, 2025 66.70 67.46 66.14 67.09 67.09 0.13% 41,900
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% 132,200
Sep 18, 2025 66.13 67.26 65.87 67.03 67.03 1.56% 41,100
Sep 17, 2025 67.33 67.53 65.05 66.00 66.00 -1.57% 38,800
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% 34,000
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% 33,300
Sep 10, 2025 65.70 65.78 64.94 65.60 65.60 -0.64% 21,900
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 66.72 66.72 2.24% 42,401
Sep 4, 2025 63.76 65.57 63.76 65.26 65.26 2.93% 24,600
Sep 3, 2025 63.99 63.99 63.01 63.40 63.40 -0.92% 33,500
Sep 2, 2025 64.00 64.58 63.52 63.99 63.99 -0.91% 27,700
Aug 29, 2025 65.93 65.97 64.35 64.58 64.58 -2.17% 27,900