NVE Corporation NVEC
NASDAQ · United States · Electronic Technology
$113.41+2.61 (+2.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $113.41 | +2.36% | $112.37 | $113.95 | $112.37 | 19.69K |
| 2026-10-01 | $110.80 | +0.65% | $111.73 | $112.20 | $109.61 | 87.60K |
| 2026-09-30 | $110.08 | -0.89% | $111.97 | $112.72 | $109.99 | 98.50K |
| 2026-09-29 | $111.07 | +1.15% | $111.11 | $111.85 | $108.70 | 69.60K |
| 2026-09-28 | $109.81 | +0.62% | $108.00 | $109.95 | $106.68 | 85.50K |
| 2026-09-25 | $109.13 | +2.33% | $108.23 | $109.55 | $106.77 | 76.90K |
| 2026-09-24 | $106.65 | -1.99% | $107.58 | $108.07 | $104.05 | 95.50K |
| 2026-09-23 | $108.82 | +0.92% | $107.86 | $109.13 | $105.00 | 112.60K |
| 2026-09-22 | $107.83 | +3.74% | $103.57 | $108.10 | $103.57 | 130.50K |
| 2026-09-21 | $103.94 | +3.35% | $102.08 | $104.50 | $98.61 | 131.00K |
| 2026-09-18 | $100.57 | +0.02% | $100.71 | $101.22 | $98.48 | 125.20K |
| 2026-09-17 | $100.55 | +3.14% | $100.77 | $101.40 | $98.81 | 61.90K |
| 2026-09-16 | $97.49 | -0.23% | $99.35 | $100.38 | $96.00 | 138.40K |
| 2026-09-15 | $97.71 | +0.46% | $98.12 | $98.50 | $95.87 | 93.60K |
| 2026-09-14 | $97.26 | -3.23% | $94.22 | $98.71 | $94.15 | 89.40K |
| 2026-09-11 | $100.51 | +2.96% | $99.08 | $102.08 | $99.08 | 108.90K |
| 2026-09-10 | $97.62 | -1.45% | $96.55 | $99.97 | $96.53 | 74.30K |
| 2026-09-09 | $99.06 | -2.85% | $101.58 | $103.19 | $98.63 | 141.70K |
| 2026-09-08 | $101.97 | +1.56% | $101.00 | $103.06 | $100.76 | 125.00K |
| 2026-09-04 | $100.40 | +1.87% | $99.82 | $101.45 | $99.30 | 113.10K |
| 2026-09-03 | $98.56 | +0.06% | $98.35 | $100.81 | $97.17 | 128.60K |
| 2026-09-02 | $98.50 | +0.73% | $97.15 | $98.67 | $96.05 | 77.10K |
| 2026-09-01 | $97.79 | -2.33% | $96.48 | $99.44 | $96.25 | 105.10K |
| 2026-08-31 | $100.12 | -0.76% | $101.28 | $102.50 | $97.22 | 137.00K |
| 2026-08-28 | $100.89 | -5.78% | $105.39 | $105.58 | $99.06 | 124.70K |
| 2026-08-27 | $107.08 | -0.04% | $109.00 | $112.42 | $107.00 | 74.90K |
| 2026-08-26 | $107.12 | +0.26% | $107.76 | $108.50 | $105.60 | 89.40K |
| 2026-08-25 | $106.84 | +0.16% | $109.25 | $110.05 | $105.02 | 89.20K |
| 2026-08-24 | $106.67 | -2.93% | $109.43 | $110.81 | $105.17 | 131.50K |
| 2026-08-21 | $109.89 | -0.19% | $111.70 | $111.98 | $108.10 | 142.10K |
| 2026-08-20 | $110.10 | -1.06% | $109.61 | $112.00 | $108.80 | 114.90K |
| 2026-08-19 | $111.28 | -3.05% | $115.90 | $115.90 | $104.52 | 180.70K |
| 2026-08-18 | $114.78 | -5.21% | $118.82 | $118.82 | $114.58 | 117.70K |
| 2026-08-17 | $121.09 | -0.13% | $121.69 | $124.31 | $119.23 | 169.60K |
| 2026-08-14 | $121.25 | +4.23% | $116.93 | $121.46 | $115.60 | 174.10K |
| 2026-08-13 | $116.33 | -4.82% | $121.06 | $123.00 | $116.04 | 203.70K |
| 2026-08-12 | $122.22 | +4.58% | $120.56 | $124.21 | $119.32 | 134.10K |
| 2026-08-11 | $116.87 | -1.26% | $118.54 | $122.71 | $114.67 | 181.30K |
| 2026-08-10 | $118.36 | -6.02% | $127.84 | $127.84 | $118.08 | 153.00K |
| 2026-08-07 | $125.94 | -2.70% | $129.76 | $132.42 | $125.59 | 154.10K |
| 2026-08-06 | $129.43 | +2.09% | $126.00 | $130.42 | $124.97 | 141.80K |
| 2026-08-05 | $126.78 | -0.74% | $126.59 | $131.79 | $125.05 | 153.40K |
| 2026-08-04 | $127.73 | +3.91% | $125.81 | $130.94 | $124.18 | 207.90K |
| 2026-08-03 | $122.92 | +5.72% | $115.09 | $123.52 | $112.00 | 203.00K |
| 2026-07-31 | $116.27 | +1.26% | $116.24 | $118.68 | $112.08 | 203.80K |
| 2026-07-30 | $114.82 | +2.28% | $115.69 | $115.69 | $107.76 | 228.40K |
| 2026-07-29 | $112.26 | -3.73% | $114.67 | $117.00 | $111.42 | 258.30K |
| 2026-07-28 | $116.61 | -0.66% | $114.00 | $117.73 | $108.68 | 289.30K |
| 2026-07-27 | $117.38 | -0.14% | $119.01 | $124.37 | $112.08 | 249.70K |
| 2026-07-24 | $117.55 | -12.41% | $133.14 | $135.00 | $112.31 | 512.60K |
| 2026-07-23 | $134.21 | +54.83% | $107.36 | $134.93 | $106.38 | 815.30K |
| 2026-07-22 | $86.68 | -1.65% | $86.36 | $89.21 | $85.98 | 159.70K |
| 2026-07-21 | $88.13 | +4.06% | $86.73 | $89.75 | $85.07 | 185.60K |
| 2026-07-20 | $84.69 | -1.88% | $87.25 | $88.50 | $83.83 | 264.80K |
| 2026-07-17 | $86.31 | -0.68% | $83.19 | $90.06 | $83.09 | 253.30K |
| 2026-07-16 | $86.90 | -1.83% | $87.00 | $88.21 | $84.52 | 326.20K |
| 2026-07-15 | $88.52 | -2.11% | $91.35 | $91.75 | $85.80 | 384.60K |
| 2026-07-14 | $90.43 | +2.41% | $90.76 | $92.88 | $89.05 | 228.80K |
| 2026-07-13 | $88.30 | -2.73% | $88.50 | $90.98 | $86.63 | 274.30K |
| 2026-07-10 | $90.78 | -1.99% | $92.72 | $93.61 | $90.00 | 242.40K |
| 2026-07-09 | $92.62 | +1.81% | $93.42 | $96.04 | $92.10 | 335.90K |
| 2026-07-08 | $90.97 | -1.26% | $91.76 | $94.20 | $90.08 | 338.60K |
| 2026-07-07 | $92.13 | -7.01% | $96.85 | $98.24 | $88.50 | 162.10K |
| 2026-07-06 | $99.08 | +0.88% | $100.05 | $104.47 | $98.50 | 190.40K |
| 2026-07-02 | $98.22 | -7.31% | $105.97 | $107.44 | $96.45 | 218.80K |
| 2026-07-01 | $105.97 | +1.36% | $103.50 | $110.52 | $101.44 | 297.70K |
| 2026-06-30 | $104.55 | +6.03% | $100.00 | $104.78 | $99.62 | 289.40K |
| 2026-06-29 | $98.60 | +2.52% | $95.44 | $99.65 | $94.22 | 357.20K |
| 2026-06-26 | $96.18 | +1.97% | $91.25 | $96.66 | $90.47 | 390.90K |
| 2026-06-25 | $94.32 | +3.46% | $93.50 | $96.10 | $89.56 | 118.50K |
| 2026-06-24 | $91.17 | -5.54% | $96.03 | $96.03 | $89.53 | 116.30K |
| 2026-06-23 | $96.52 | -12.81% | $102.10 | $103.62 | $95.81 | 173.20K |
| 2026-06-22 | $110.70 | +0.22% | $111.34 | $113.58 | $108.30 | 168.40K |
| 2026-06-18 | $110.46 | +8.54% | $105.65 | $111.37 | $105.65 | 568.60K |
| 2026-06-17 | $101.77 | -5.73% | $107.29 | $109.71 | $101.27 | 215.30K |
| 2026-06-16 | $107.96 | -5.60% | $113.79 | $115.43 | $107.52 | 332.20K |
| 2026-06-15 | $114.36 | -2.19% | $118.57 | $121.20 | $110.16 | 134.80K |
| 2026-06-12 | $116.92 | +2.70% | $114.00 | $119.40 | $111.56 | 180.20K |
| 2026-06-11 | $113.85 | +8.74% | $106.94 | $113.90 | $106.90 | 211.90K |
| 2026-06-10 | $104.70 | -0.45% | $103.83 | $109.25 | $101.19 | 423.90K |
| 2026-06-09 | $105.17 | -1.59% | $108.17 | $110.00 | $97.53 | 625.90K |
| 2026-06-08 | $106.87 | +4.66% | $105.54 | $109.70 | $104.64 | 213.80K |
| 2026-06-05 | $102.11 | -6.39% | $106.35 | $106.35 | $101.23 | 210.80K |
| 2026-06-04 | $109.08 | -0.85% | $106.43 | $112.30 | $104.83 | 148.60K |
| 2026-06-03 | $110.02 | -2.13% | $111.92 | $114.36 | $107.55 | 191.60K |
| 2026-06-02 | $112.42 | +11.36% | $101.21 | $113.25 | $101.20 | 189.20K |
| 2026-06-01 | $100.95 | +3.07% | $96.00 | $101.68 | $94.43 | 142.20K |
| 2026-05-29 | $97.94 | -2.90% | $100.78 | $102.97 | $95.72 | 156.00K |
| 2026-05-28 | $100.87 | +7.05% | $93.01 | $101.12 | $92.24 | 159.80K |
| 2026-05-27 | $94.23 | -2.61% | $96.74 | $97.43 | $92.91 | 151.10K |