NVE Corporation (NVEC)
59.49
-4.14 (-6.51%)
At close: Apr 03, 2025, 2:54 PM
NVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 62.66 | 63.67 | 62.38 | 63.63 | 0.08 | 0.13% | 27,416 |
| Apr 1, 2025 | 63.30 | 64.76 | 63.06 | 63.55 | -0.19 | -0.30% | 13,404 |
| Mar 31, 2025 | 63.50 | 65.35 | 62.96 | 63.74 | -1.25 | -1.92% | 42,400 |
| Mar 28, 2025 | 67.00 | 67.00 | 64.71 | 64.99 | -2.09 | -3.12% | 12,900 |
| Mar 27, 2025 | 67.00 | 67.09 | 65.45 | 67.08 | -0.40 | -0.59% | 14,820 |
| Mar 26, 2025 | 66.95 | 67.80 | 66.60 | 67.48 | -0.14 | -0.21% | 16,313 |
| Mar 25, 2025 | 67.39 | 68.46 | 66.75 | 67.62 | 0.32 | 0.48% | 14,200 |
| Mar 24, 2025 | 66.85 | 68.00 | 65.73 | 67.30 | 1.31 | 1.99% | 19,000 |
| Mar 21, 2025 | 64.46 | 66.60 | 63.65 | 65.99 | 0.59 | 0.90% | 47,414 |
| Mar 20, 2025 | 65.55 | 66.20 | 65.25 | 65.40 | -0.72 | -1.09% | 14,521 |
| Mar 19, 2025 | 67.00 | 67.00 | 66.11 | 66.12 | -0.41 | -0.62% | 10,000 |
| Mar 18, 2025 | 65.22 | 66.65 | 64.95 | 66.53 | 0.59 | 0.89% | 21,300 |
| Mar 17, 2025 | 64.99 | 66.16 | 64.99 | 65.94 | 0.54 | 0.83% | 20,900 |
| Mar 14, 2025 | 65.09 | 66.56 | 63.81 | 65.40 | 1.11 | 1.73% | 15,908 |
| Mar 13, 2025 | 64.94 | 65.67 | 63.94 | 64.29 | -0.46 | -0.71% | 17,000 |
| Mar 12, 2025 | 65.13 | 66.13 | 64.05 | 64.75 | -0.08 | -0.12% | 23,800 |
| Mar 11, 2025 | 65.70 | 66.22 | 64.64 | 64.83 | -0.55 | -0.84% | 17,106 |
| Mar 10, 2025 | 66.60 | 66.61 | 65.00 | 65.38 | -2.03 | -3.01% | 15,600 |
| Mar 7, 2025 | 65.09 | 67.80 | 65.09 | 67.41 | 0.89 | 1.34% | 16,400 |
| Mar 6, 2025 | 65.13 | 66.52 | 64.48 | 66.52 | 0.47 | 0.71% | 20,600 |
| Mar 5, 2025 | 64.72 | 66.27 | 64.28 | 66.05 | 1.93 | 3.01% | 23,027 |
| Mar 4, 2025 | 65.00 | 65.92 | 63.89 | 64.12 | -1.32 | -2.02% | 37,419 |
| Mar 3, 2025 | 68.64 | 68.65 | 65.00 | 65.44 | -3.40 | -4.94% | 24,700 |
| Feb 28, 2025 | 68.56 | 69.81 | 67.82 | 68.84 | 0.65 | 0.95% | 25,800 |
| Feb 27, 2025 | 70.75 | 70.75 | 68.14 | 68.19 | -2.24 | -3.18% | 21,515 |
| Feb 26, 2025 | 70.97 | 72.44 | 70.43 | 70.43 | -0.40 | -0.56% | 17,034 |
| Feb 25, 2025 | 72.29 | 72.34 | 70.70 | 70.83 | -0.89 | -1.24% | 21,800 |
| Feb 24, 2025 | 73.85 | 73.85 | 71.62 | 71.72 | -2.10 | -2.84% | 17,230 |
| Feb 21, 2025 | 76.56 | 76.66 | 73.78 | 73.82 | -2.46 | -3.22% | 30,928 |
| Feb 20, 2025 | 76.80 | 78.00 | 75.87 | 76.28 | -0.34 | -0.44% | 13,235 |
| Feb 19, 2025 | 76.45 | 77.88 | 75.30 | 76.62 | 0.12 | 0.16% | 19,522 |
| Feb 18, 2025 | 74.16 | 77.42 | 74.16 | 76.50 | 2.18 | 2.93% | 23,700 |
| Feb 14, 2025 | 73.31 | 74.64 | 73.01 | 74.32 | 1.37 | 1.88% | 16,314 |
| Feb 13, 2025 | 71.80 | 73.17 | 71.53 | 72.95 | 1.10 | 1.53% | 14,222 |
| Feb 12, 2025 | 71.14 | 73.27 | 71.14 | 71.85 | -0.34 | -0.47% | 19,504 |
| Feb 11, 2025 | 70.32 | 72.30 | 70.30 | 72.19 | 0.81 | 1.13% | 17,609 |
| Feb 10, 2025 | 70.68 | 71.42 | 69.64 | 71.38 | 0.73 | 1.03% | 22,147 |
| Feb 7, 2025 | 71.31 | 71.31 | 69.88 | 70.65 | -1.15 | -1.60% | 28,428 |
| Feb 6, 2025 | 71.94 | 73.00 | 71.28 | 71.80 | -0.15 | -0.21% | 16,931 |
| Feb 5, 2025 | 71.23 | 73.25 | 70.75 | 71.95 | 1.02 | 1.44% | 21,408 |
| Feb 4, 2025 | 68.71 | 71.17 | 68.39 | 70.93 | 1.49 | 2.15% | 30,509 |
| Feb 3, 2025 | 69.15 | 70.07 | 67.86 | 69.44 | -2.22 | -3.10% | 32,431 |
| Jan 31, 2025 | 71.23 | 72.59 | 69.80 | 71.66 | -0.04 | -0.06% | 81,200 |
| Jan 30, 2025 | 70.82 | 72.20 | 70.41 | 71.70 | 1.99 | 2.85% | 27,538 |
| Jan 29, 2025 | 70.20 | 70.30 | 68.50 | 69.71 | 0.05 | 0.07% | 20,400 |
| Jan 28, 2025 | 69.22 | 70.10 | 67.79 | 69.66 | 0.62 | 0.90% | 25,529 |
| Jan 27, 2025 | 70.03 | 71.41 | 67.35 | 69.04 | -1.31 | -1.86% | 34,900 |
| 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 |