NVE Corporation - Common Stock (NVEC)

Last Price65.97

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 4th, 6:09 AM EST

Historical Prices For NVE Corporation - Common Stock (NVEC)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	67.47	67.70	64.81	65.97	58,094	65.97
2/02/2026	66.98	68.42	65.13	67.46	104,631	67.46
1/30/2026	70.73	72.00	67.28	67.49	108,157	67.49
1/29/2026	72.15	72.40	70.00	72.05	53,835	72.05
1/28/2026	73.94	73.94	71.85	72.28	45,450	72.28
1/27/2026	74.46	75.34	73.35	73.98	39,460	73.98
1/26/2026	75.79	75.98	73.50	74.02	47,140	74.02
1/23/2026	76.14	77.28	72.94	76.12	84,851	76.12
1/22/2026	77.58	82.30	74.57	76.71	183,155	76.71
1/21/2026	69.00	70.15	67.92	68.45	46,528	68.45
1/20/2026	67.43	69.56	66.13	68.25	45,818	68.25
1/16/2026	66.80	68.89	66.36	68.33	42,304	68.33
1/15/2026	65.25	68.09	65.06	66.22	49,822	66.22
1/14/2026	63.76	65.31	63.76	65.05	37,407	65.05
1/13/2026	64.49	65.45	63.55	63.71	40,594	63.71
1/12/2026	63.25	64.38	62.67	63.85	42,315	63.85
1/09/2026	63.92	64.93	63.51	63.69	25,107	63.69
1/08/2026	64.49	64.75	62.55	63.72	45,240	63.72
1/07/2026	64.08	65.22	62.56	64.95	45,405	64.95
1/06/2026	62.53	65.51	62.53	63.95	84,973	63.95
1/05/2026	61.52	64.23	61.52	62.65	32,959	62.65
1/02/2026	59.94	62.11	59.51	61.45	49,858	61.45
12/31/2025	59.29	60.24	58.73	59.33	61,893	59.33
12/30/2025	59.10	59.60	58.20	58.92	71,551	58.92
12/29/2025	61.00	61.50	58.63	58.79	83,807	58.79
12/26/2025	62.42	62.42	60.91	61.09	82,607	61.09
12/24/2025	63.69	63.69	61.70	62.24	38,806	62.24
12/23/2025	64.83	65.42	63.52	63.72	52,886	63.72
12/22/2025	67.32	68.12	64.91	65.29	49,537	65.29
12/19/2025	70.75	70.89	66.80	67.14	225,581	67.14
12/18/2025	71.99	73.42	70.97	71.16	44,796	71.16
12/17/2025	71.24	71.59	70.12	70.93	43,577	70.93
12/16/2025	71.15	74.05	71.07	71.27	50,978	71.27
12/15/2025	71.04	72.87	70.26	71.28	59,359	71.28
12/12/2025	73.74	73.89	69.92	70.65	44,877	70.65
12/11/2025	72.75	73.62	71.81	73.31	43,242	73.31
12/10/2025	69.95	72.85	69.77	72.48	49,806	72.48
12/09/2025	69.41	71.61	69.41	69.72	51,200	69.72
12/08/2025	68.83	69.47	67.86	69.24	53,524	69.24
12/05/2025	67.70	69.18	67.34	67.99	67,765	67.99
12/04/2025	65.59	67.56	65.59	67.47	36,510	67.47
12/03/2025	63.51	66.46	63.42	66.22	48,210	66.22
12/02/2025	64.24	64.50	62.71	62.95	57,138	62.95
12/01/2025	63.26	64.42	62.88	63.65	48,138	63.65
11/28/2025	62.89	64.06	62.37	63.94	49,700	63.94
11/26/2025	61.54	63.89	61.54	62.67	50,359	62.67
11/25/2025	60.52	62.26	60.52	62.07	59,124	62.07
11/24/2025	59.79	61.13	59.65	60.11	64,777	60.11
11/21/2025	57.22	60.93	57.22	59.71	37,797	59.71
11/20/2025	59.87	59.97	57.21	57.42	33,885	57.42
11/19/2025	58.52	59.20	58.08	58.24	37,512	58.24
11/18/2025	59.29	59.62	57.36	58.08	65,624	58.08
11/17/2025	61.67	61.95	59.48	59.49	65,230	59.49
11/14/2025	62.08	63.99	61.64	61.95	48,415	61.95
11/13/2025	64.44	64.78	62.65	63.32	38,033	63.32
11/12/2025	65.32	66.26	64.38	65.17	32,513	65.17
11/11/2025	65.73	65.79	64.45	65.29	93,396	65.29
11/10/2025	65.59	66.00	64.72	65.45	21,819	65.45
11/07/2025	64.81	65.46	63.22	64.97	51,295	64.97
11/06/2025	67.12	67.12	64.81	65.00	69,103	65.00
11/05/2025	67.47	67.79	66.08	67.32	22,849	67.32
11/04/2025	66.49	67.31	65.61	65.68	25,667	65.68