NVE Corporation (NVEC)
NASDAQ: NVEC
· Real-Time Price · USD
63.35
-0.37 (-0.58%)
At close: Aug 14, 2025, 3:59 PM
63.90
0.87%
Pre-market: Aug 15, 2025, 05:09 AM EDT
NVEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.00 | 63.68 | 62.10 | 63.35 | 63.35 | -0.58% | 32,455 |
| 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 |
| Aug 7, 2025 | 62.58 | 62.58 | 60.59 | 61.72 | 61.72 | -0.96% | 45,600 |
| Aug 6, 2025 | 59.41 | 62.34 | 59.25 | 62.32 | 62.32 | 4.23% | 53,320 |
| Aug 5, 2025 | 60.56 | 60.56 | 59.47 | 59.79 | 59.79 | -0.65% | 33,600 |
| Aug 4, 2025 | 60.41 | 60.41 | 59.19 | 60.18 | 60.18 | -1.00% | 62,738 |
| Aug 1, 2025 | 61.78 | 62.45 | 60.40 | 60.79 | 59.79 | -4.01% | 65,544 |
| Jul 31, 2025 | 62.94 | 64.10 | 62.00 | 63.33 | 62.29 | -0.38% | 75,300 |
| Jul 30, 2025 | 64.72 | 64.72 | 62.92 | 63.57 | 62.52 | -1.04% | 42,900 |
| Jul 29, 2025 | 63.80 | 64.99 | 62.87 | 64.24 | 63.18 | 1.69% | 39,115 |
| Jul 28, 2025 | 64.27 | 64.27 | 62.38 | 63.17 | 62.13 | -0.43% | 45,042 |
| Jul 25, 2025 | 64.18 | 64.58 | 62.92 | 63.44 | 62.40 | -0.47% | 74,223 |
| Jul 24, 2025 | 78.63 | 78.63 | 63.34 | 63.74 | 62.69 | -20.98% | 119,836 |
| Jul 23, 2025 | 80.01 | 81.47 | 79.36 | 80.66 | 79.33 | 0.70% | 41,247 |
| Jul 22, 2025 | 80.98 | 81.60 | 79.50 | 80.10 | 78.78 | -1.18% | 55,000 |
| Jul 21, 2025 | 80.43 | 81.88 | 80.15 | 81.06 | 79.73 | 1.74% | 38,600 |
| Jul 18, 2025 | 80.63 | 80.63 | 79.26 | 79.67 | 78.36 | -0.62% | 43,848 |