NVE Corporation (NVEC)
NASDAQ: NVEC
· Real-Time Price · USD
68.44
1.86 (2.79%)
At close: Oct 03, 2025, 3:59 PM
68.44
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
NVEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.53 | 68.77 | 66.53 | 68.44 | 68.44 | 2.79% | 35,028 |
| Oct 2, 2025 | 65.12 | 67.49 | 65.00 | 66.58 | 66.58 | 2.07% | 47,138 |
| Oct 1, 2025 | 64.75 | 65.55 | 64.58 | 65.23 | 65.23 | -0.06% | 38,400 |
| Sep 30, 2025 | 64.78 | 65.41 | 64.38 | 65.27 | 65.27 | 0.26% | 29,020 |
| Sep 29, 2025 | 65.73 | 65.79 | 64.86 | 65.10 | 65.10 | -0.11% | 29,236 |
| Sep 26, 2025 | 65.51 | 66.03 | 65.02 | 65.17 | 65.17 | -0.93% | 18,600 |
| Sep 25, 2025 | 65.69 | 66.69 | 65.48 | 65.78 | 65.78 | -1.20% | 21,020 |
| Sep 24, 2025 | 66.75 | 67.16 | 66.08 | 66.58 | 66.58 | -0.76% | 29,800 |
| Sep 23, 2025 | 66.70 | 67.46 | 66.14 | 67.09 | 67.09 | 0.13% | 41,900 |
| Sep 22, 2025 | 66.34 | 67.56 | 66.02 | 67.00 | 67.00 | 1.30% | 47,549 |
| Sep 19, 2025 | 67.00 | 67.15 | 65.87 | 66.14 | 66.14 | -1.33% | 132,200 |
| Sep 18, 2025 | 66.13 | 67.26 | 65.87 | 67.03 | 67.03 | 1.56% | 41,100 |
| Sep 17, 2025 | 67.33 | 67.53 | 65.05 | 66.00 | 66.00 | -1.57% | 38,800 |
| Sep 16, 2025 | 67.87 | 68.58 | 66.79 | 67.05 | 67.05 | -0.81% | 30,516 |
| Sep 15, 2025 | 68.09 | 68.50 | 67.09 | 67.60 | 67.60 | -0.46% | 34,000 |
| Sep 12, 2025 | 67.96 | 68.22 | 66.71 | 67.91 | 67.91 | 0.24% | 25,809 |
| Sep 11, 2025 | 65.33 | 67.99 | 65.33 | 67.75 | 67.75 | 3.28% | 33,300 |
| Sep 10, 2025 | 65.70 | 65.78 | 64.94 | 65.60 | 65.60 | -0.64% | 21,900 |
| Sep 9, 2025 | 66.54 | 67.00 | 65.58 | 66.02 | 66.02 | -1.36% | 23,139 |
| Sep 8, 2025 | 67.15 | 67.77 | 66.84 | 66.93 | 66.93 | 0.31% | 38,733 |
Page 1 of 136