NVE Corporation - NVEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65.59	67.47	67.47	67.57	65.59	36,500
December 03, 2025	63.51	66.22	66.22	66.46	63.42	48,210
December 02, 2025	64.24	62.95	62.95	64.5	62.71	57,138
December 01, 2025	63.26	63.65	63.65	64.42	62.88	48,138
November 28, 2025	62.89	63.94	63.94	64.06	62.37	49,700
November 26, 2025	61.54	62.67	62.67	63.89	61.54	50,400
November 25, 2025	60.36	62.07	62.07	62.26	60.36	59,124
November 24, 2025	59.79	60.11	60.11	61.13	59.65	65,024
November 21, 2025	57.22	59.71	59.71	60.93	57.22	37,800
November 20, 2025	59.87	57.42	57.42	59.97	57.21	33,900
November 19, 2025	58.52	58.24	58.24	59.21	58.08	37,560
November 18, 2025	59.29	58.08	58.08	59.62	57.36	65,624
November 17, 2025	61.67	59.49	59.49	61.95	59.48	65,230
November 14, 2025	62.08	61.95	61.95	63.99	61.64	48,415
November 13, 2025	64.44	63.32	63.32	64.78	62.65	38,034
November 12, 2025	65.32	65.17	65.17	66.26	64.38	32,513
November 11, 2025	65.73	65.29	65.29	65.79	64.45	93,400
November 10, 2025	65.59	65.45	65.45	66	64.72	21,819
November 07, 2025	64.81	64.97	64.97	65.46	63.22	51,300
November 06, 2025	67.12	65	65	67.12	64.81	69,103
November 05, 2025	67.47	67.32	67.32	67.79	66.08	22,849
November 04, 2025	66.49	65.68	65.68	67.31	65.61	25,738
November 03, 2025	68.1	67.64	67.64	69.14	67.43	31,217
October 31, 2025	68.45	69.05	68.05	69.75	67.52	30,300
October 30, 2025	71.39	68.4	67.41	71.99	67.98	37,724
October 29, 2025	72.36	72	70.96	73.56	71.55	43,900
October 28, 2025	72.5	72.31	71.26	73.61	71.82	28,900
October 27, 2025	74.18	72.5	71.45	75.67	72.19	41,400
October 24, 2025	73.65	72.77	71.72	74.45	72.25	33,284
October 23, 2025	72.27	72.17	72.17	79.98	71.49	91,850
October 22, 2025	73.24	70.6	70.6	73.24	70.01	31,400
October 21, 2025	72.99	73.25	73.25	74.74	71.9	22,000
October 20, 2025	72.97	73.55	73.55	73.55	71.45	36,542
October 17, 2025	72.64	71.97	71.97	73	70.85	39,756
October 16, 2025	75.98	73.39	73.39	75.98	73.03	51,000
October 15, 2025	73.13	75.37	75.37	75.43	73.13	48,306
October 14, 2025	69.99	72.53	72.53	73.31	68.3	47,200
October 13, 2025	67.99	70.5	70.5	70.53	67.99	29,200
October 10, 2025	70.63	67.25	67.25	70.87	67.22	37,626
October 09, 2025	67.31	70.41	70.41	70.65	67.2	29,445
October 08, 2025	66.82	67.74	67.74	68.43	66.82	61,400
October 07, 2025	68.5	66.9	66.9	69.89	66.42	28,800
October 06, 2025	68.44	68.48	68.48	70.26	68.44	43,925
October 03, 2025	66.53	68.44	68.44	68.77	66.53	35,028
October 02, 2025	65.12	66.58	66.58	67.49	65	47,138
October 01, 2025	64.75	65.23	65.23	65.55	64.58	38,400
September 30, 2025	64.78	65.27	65.27	65.41	64.38	29,020
September 29, 2025	65.73	65.1	65.1	65.79	64.86	29,236
September 26, 2025	65.51	65.17	65.17	66.03	65.02	18,549
September 25, 2025	65.69	65.78	65.78	66.69	65.48	21,020
September 24, 2025	66.75	66.58	66.58	67.16	66.08	29,800
September 23, 2025	66.7	67.09	67.09	67.46	66.14	41,900
September 22, 2025	66.34	67	67	67.56	66.02	47,549
September 19, 2025	67	66.14	66.14	67.15	65.87	132,200
September 18, 2025	66.13	67.03	67.03	67.26	65.87	41,100
September 17, 2025	67.33	66	66	67.53	65.05	38,800
September 16, 2025	67.87	67.05	67.05	68.58	66.79	30,516
September 15, 2025	68.09	67.6	67.6	68.5	67.09	34,000
September 12, 2025	67.96	67.91	67.91	68.22	66.71	25,809
September 11, 2025	65.33	67.75	67.75	67.99	65.33	33,300

NVE Corporation (NVEC) NASDAQ