NVE Corporation (NVEC)
NASDAQ: NVEC
· Real-Time Price · USD
66.72
1.46 (2.24%)
At close: Sep 05, 2025, 3:59 PM
66.72
-0.01%
After-hours: Sep 05, 2025, 04:41 PM EDT
NVEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.80 | 67.00 | 64.70 | 66.72 | 66.72 | 2.24% | 42,400 |
| 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 |
| Aug 28, 2025 | 65.11 | 66.06 | 65.01 | 66.01 | 66.01 | 1.93% | 26,000 |
| Aug 27, 2025 | 64.51 | 65.07 | 64.01 | 64.76 | 64.76 | 0.14% | 19,600 |
| Aug 26, 2025 | 65.03 | 66.67 | 64.66 | 64.67 | 64.67 | -0.40% | 35,210 |
| Aug 25, 2025 | 66.48 | 66.51 | 64.81 | 64.93 | 64.93 | -2.89% | 39,500 |
| Aug 22, 2025 | 63.24 | 67.11 | 63.24 | 66.86 | 66.86 | 6.11% | 55,200 |
| Aug 21, 2025 | 62.59 | 63.87 | 62.59 | 63.01 | 63.01 | 0.48% | 95,738 |
| Aug 20, 2025 | 64.28 | 64.91 | 62.53 | 62.71 | 62.71 | -2.44% | 97,000 |
| Aug 19, 2025 | 64.03 | 64.72 | 63.81 | 64.28 | 64.28 | 0.94% | 56,900 |
| Aug 18, 2025 | 63.40 | 63.90 | 62.88 | 63.68 | 63.68 | 1.06% | 30,924 |
| Aug 15, 2025 | 63.68 | 63.68 | 62.51 | 63.01 | 63.01 | -0.54% | 32,432 |
| Aug 14, 2025 | 63.00 | 63.68 | 62.09 | 63.35 | 63.35 | -0.58% | 32,905 |
| 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% | 49,300 |
| Aug 8, 2025 | 61.97 | 62.64 | 60.50 | 61.66 | 61.66 | -0.10% | 53,840 |