NVE Corporation (NVEC) NASDAQ

63.32

+0.31(+0.49%)

Updated at August 18 03:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202563.6863.0163.0163.6862.5132,432
August 14, 20256363.3563.3563.6862.0932,905
August 13, 202564.1963.7263.726563.2644,818
August 12, 202561.7863.7963.7964.0361.7840,915
August 11, 202561.7661.4961.4962.0660.549,300
August 08, 202561.9761.6661.6662.6460.553,840
August 07, 202562.5861.7261.7262.5860.5945,600
August 06, 202559.4162.3262.3262.3459.2553,320
August 05, 202560.5659.7959.7960.5659.4733,600
August 04, 202560.4160.1860.1860.4159.1962,738
August 01, 202561.7860.7960.7962.4560.465,544
July 31, 202562.9463.3363.1863.636273,576
July 30, 202564.1863.5763.5764.6462.9142,104
July 29, 202563.864.2464.2464.9962.8739,115
July 28, 202564.2763.1763.1764.2762.3845,042
July 25, 202564.1863.4463.4464.5862.9274,223
July 24, 202578.6363.7463.7478.6363.34119,836
July 23, 202580.0180.6680.6681.4779.3641,247
July 22, 202580.9880.180.181.679.555,000
July 21, 202580.4381.0681.0681.8880.1538,600
July 18, 202580.6379.6779.6780.6379.2643,848
July 17, 202578.6980.1780.1780.9178.556,900
July 16, 202577.5278.9978.8279.0677.1257,784
July 15, 202576.2877.8577.8578.2875.9297,507
July 14, 202576.1476.5276.5276.6374.6786,100
July 11, 202576.2875.6375.6376.3975.02112,200
July 10, 202575.4576.576.577.2375.4573,718
July 09, 202575.4776.0776.0776.5874.63133,500
July 08, 20257575.4875.4876.4374.65168,702
July 07, 202575.874.674.676.3574.3474,017
July 03, 202575.9876.576.577.2575.33103,700
July 02, 202573.6876.3976.3976.3973.4894,600
July 01, 202573.0774.0574.0575.472.4882,800
June 30, 202574.273.6173.6174.2571.0584,600
June 27, 202573.9874.0374.0374.2872.9169,240
June 26, 202572.7774.374.374.370.4154,000
June 25, 202571.7572.972.972.9471.08100,200
June 24, 202571.0571.5571.5572.4571.0566,900
June 23, 202568.3170.7370.7370.7768.3130,400
June 20, 202570.2769.569.570.2767.81122,500
June 18, 202570.2169.9369.9371.7769.166,009
June 17, 202570.6770.2670.2672.3270.03122,102
June 16, 202569.6771.3371.3371.9169.460,300
June 13, 202570.8468.5268.5271.0368.3637,900
June 12, 202572.8271.9371.9372.8270.8449,400
June 11, 202573.8873.3873.3873.8872.2158,500
June 10, 202573.9873.4973.4975.57352,800
June 09, 202573.2474.3574.3574.5472.88120,400
June 06, 202572.5972.4472.4473.571.43138,800
June 05, 202571.8671.3971.3971.9570.02190,900
June 04, 202571.4271.8171.8172.770.3961,600
June 03, 202569.5871.8871.8871.9267.94118,309
June 02, 202571.1669.6669.6672.0669.53112,900
May 30, 202572.5371.1671.1674.2171.15224,528
May 29, 202573.4173.0873.0874.2972.7330,640
May 28, 202574.9572.7772.7774.9572.5425,100
May 27, 202572.9374.2974.2974.8571.1227,673
May 23, 202571.3871.7571.7573.4669.5526,867
May 22, 202570.873.1673.1673.6970.4423,400
May 21, 202569.5271.3171.317369.540,479
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved