NVE Corporation - NVEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	65.8	66.72	66.72	67	64.7	42,400
September 04, 2025	63.76	65.26	65.26	65.57	63.76	24,600
September 03, 2025	63.99	63.4	63.4	63.99	63.01	33,500
September 02, 2025	64	63.99	63.99	64.58	63.52	27,700
August 29, 2025	65.93	64.58	64.58	65.97	64.35	27,900
August 28, 2025	65.11	66.01	66.01	66.06	65.01	26,000
August 27, 2025	64.51	64.76	64.76	65.07	64.01	19,600
August 26, 2025	65.03	64.67	64.67	66.67	64.66	35,210
August 25, 2025	66.48	64.93	64.93	66.51	64.81	39,500
August 22, 2025	63.24	66.86	66.86	67.11	63.24	55,200
August 21, 2025	62.59	63.01	63.01	63.87	62.59	95,738
August 20, 2025	64.28	62.71	62.71	64.91	62.53	97,000
August 19, 2025	64.03	64.28	64.28	64.72	63.81	56,900
August 18, 2025	63.4	63.68	63.68	63.9	62.88	30,924
August 15, 2025	63.68	63.01	63.01	63.68	62.51	32,432
August 14, 2025	63	63.35	63.35	63.68	62.09	32,905
August 13, 2025	64.19	63.72	63.72	65	63.26	44,818
August 12, 2025	61.78	63.79	63.79	64.03	61.78	40,915
August 11, 2025	61.76	61.49	61.49	62.06	60.5	49,300
August 08, 2025	61.97	61.66	61.66	62.64	60.5	53,840
August 07, 2025	62.58	61.72	61.72	62.58	60.59	45,600
August 06, 2025	59.41	62.32	62.32	62.34	59.25	53,320
August 05, 2025	60.56	59.79	59.79	60.56	59.47	33,600
August 04, 2025	60.41	60.18	60.18	60.41	59.19	62,738
August 01, 2025	61.78	60.79	60.79	62.45	60.4	65,544
July 31, 2025	62.94	63.33	63.18	63.63	62	73,576
July 30, 2025	64.18	63.57	63.57	64.64	62.91	42,104
July 29, 2025	63.8	64.24	64.24	64.99	62.87	39,115
July 28, 2025	64.27	63.17	63.17	64.27	62.38	45,042
July 25, 2025	64.18	63.44	63.44	64.58	62.92	74,223
July 24, 2025	78.63	63.74	63.74	78.63	63.34	119,836
July 23, 2025	80.01	80.66	80.66	81.47	79.36	41,247
July 22, 2025	80.98	80.1	80.1	81.6	79.5	55,000
July 21, 2025	80.43	81.06	81.06	81.88	80.15	38,600
July 18, 2025	80.63	79.67	79.67	80.63	79.26	43,848
July 17, 2025	78.69	80.17	80.17	80.91	78.5	56,900
July 16, 2025	77.52	78.99	78.82	79.06	77.12	57,784
July 15, 2025	76.28	77.85	77.85	78.28	75.92	97,507
July 14, 2025	76.14	76.52	76.52	76.63	74.67	86,100
July 11, 2025	76.28	75.63	75.63	76.39	75.02	112,200
July 10, 2025	75.45	76.5	76.5	77.23	75.45	73,718
July 09, 2025	75.47	76.07	76.07	76.58	74.63	133,500
July 08, 2025	75	75.48	75.48	76.43	74.65	168,702
July 07, 2025	75.8	74.6	74.6	76.35	74.34	74,017
July 03, 2025	75.98	76.5	76.5	77.25	75.33	103,700
July 02, 2025	73.68	76.39	76.39	76.39	73.48	94,600
July 01, 2025	73.07	74.05	74.05	75.4	72.48	82,800
June 30, 2025	74.2	73.61	73.61	74.25	71.05	84,600
June 27, 2025	73.98	74.03	74.03	74.28	72.9	169,240
June 26, 2025	72.77	74.3	74.3	74.3	70.41	54,000
June 25, 2025	71.75	72.9	72.9	72.94	71.08	100,200
June 24, 2025	71.05	71.55	71.55	72.45	71.05	66,900
June 23, 2025	68.31	70.73	70.73	70.77	68.31	30,400
June 20, 2025	70.27	69.5	69.5	70.27	67.81	122,500
June 18, 2025	70.21	69.93	69.93	71.77	69.1	66,009
June 17, 2025	70.67	70.26	70.26	72.32	70.03	122,102
June 16, 2025	69.67	71.33	71.33	71.91	69.4	60,300
June 13, 2025	70.84	68.52	68.52	71.03	68.36	37,900
June 12, 2025	72.82	71.93	71.93	72.82	70.84	49,400
June 11, 2025	73.88	73.38	73.38	73.88	72.21	58,500

NVE Corporation (NVEC) NASDAQ