NVE Corporation (NVEC)
65.61
-3.23 (-4.69%)
At close: Mar 03, 2025, 3:59 PM
65.44
-0.26%
After-hours: Mar 03, 2025, 04:00 PM EST
NVEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 68.64 | 68.65 | 65.00 | 65.44 | -3.40 | -4.94% | 24,648 |
| 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 |
| 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 |