NVE Corporation (NVEC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 72.24 | 72.44 | 72.24 | 72.33 | 72.33 | 1,434 |
| 25 Jun 2024 | 71.43 | 73.10 | 71.00 | 73.02 | 73.02 | 15,800 |
| 24 Jun 2024 | 71.79 | 72.97 | 71.73 | 71.82 | 71.82 | 13,800 |
| 21 Jun 2024 | 70.63 | 71.92 | 70.20 | 71.42 | 71.42 | 78,900 |
| 20 Jun 2024 | 71.70 | 72.43 | 70.60 | 70.99 | 70.99 | 29,500 |
| 18 Jun 2024 | 73.02 | 73.02 | 71.19 | 72.44 | 72.44 | 28,100 |
| 17 Jun 2024 | 74.64 | 75.90 | 72.28 | 72.90 | 72.90 | 21,200 |
| 14 Jun 2024 | 75.98 | 75.98 | 74.68 | 75.01 | 75.01 | 9,900 |
| 13 Jun 2024 | 78.87 | 78.87 | 75.15 | 76.30 | 76.30 | 11,700 |
| 12 Jun 2024 | 77.99 | 79.56 | 77.64 | 79.35 | 79.35 | 16,400 |
| 11 Jun 2024 | 75.96 | 77.51 | 75.62 | 77.29 | 77.29 | 11,200 |
| 10 Jun 2024 | 76.20 | 76.77 | 75.41 | 76.72 | 76.72 | 12,000 |
| 07 Jun 2024 | 77.07 | 77.07 | 75.50 | 76.74 | 76.74 | 8,000 |
| 06 Jun 2024 | 76.42 | 77.23 | 76.42 | 76.94 | 76.94 | 9,600 |
| 05 Jun 2024 | 76.44 | 78.13 | 75.43 | 77.55 | 77.55 | 22,000 |
| 04 Jun 2024 | 76.06 | 77.51 | 75.51 | 75.90 | 75.90 | 22,600 |
| 03 Jun 2024 | 78.30 | 78.30 | 76.64 | 76.64 | 76.64 | 12,100 |
| 31 May 2024 | 76.77 | 78.00 | 75.35 | 77.53 | 77.53 | 26,900 |
| 30 May 2024 | 76.06 | 76.82 | 75.75 | 76.57 | 76.57 | 12,400 |
| 29 May 2024 | 75.62 | 76.69 | 74.38 | 75.21 | 75.21 | 14,300 |
| 28 May 2024 | 77.25 | 78.00 | 76.75 | 76.75 | 76.75 | 14,400 |
| 24 May 2024 | 76.64 | 77.20 | 76.25 | 77.20 | 77.20 | 11,600 |
| 23 May 2024 | 77.98 | 77.98 | 75.96 | 76.69 | 76.69 | 14,200 |
| 22 May 2024 | 77.22 | 77.65 | 76.86 | 77.58 | 77.58 | 12,900 |
| 21 May 2024 | 76.26 | 77.30 | 76.25 | 76.81 | 76.81 | 9,100 |
| 20 May 2024 | 76.62 | 76.93 | 76.34 | 76.49 | 76.49 | 10,400 |
| 17 May 2024 | 77.36 | 77.36 | 75.84 | 77.19 | 77.19 | 18,000 |
| 16 May 2024 | 77.79 | 77.79 | 76.15 | 76.86 | 76.86 | 12,400 |
| 15 May 2024 | 77.50 | 78.55 | 77.50 | 78.19 | 78.19 | 13,000 |
| 14 May 2024 | 76.29 | 77.47 | 75.27 | 77.47 | 77.47 | 11,200 |
| 13 May 2024 | 76.00 | 76.29 | 75.00 | 75.26 | 75.26 | 19,200 |
| 10 May 2024 | 77.40 | 78.69 | 75.30 | 75.70 | 75.70 | 19,500 |
| 10 May 2024 | 1 Dividend | |||||
| 09 May 2024 | 76.63 | 77.67 | 76.50 | 77.46 | 76.46 | 17,800 |
| 08 May 2024 | 77.00 | 77.40 | 76.58 | 77.04 | 76.05 | 10,900 |
| 07 May 2024 | 76.60 | 77.64 | 76.42 | 77.12 | 76.12 | 23,200 |
| 06 May 2024 | 73.61 | 77.14 | 73.61 | 76.60 | 75.61 | 32,000 |
| 03 May 2024 | 79.77 | 81.45 | 71.61 | 72.80 | 71.86 | 54,600 |
| 02 May 2024 | 81.06 | 81.06 | 75.30 | 79.67 | 78.64 | 25,800 |
| 01 May 2024 | 81.01 | 82.24 | 78.31 | 81.39 | 80.34 | 15,200 |
| 30 Apr 2024 | 81.71 | 82.39 | 80.03 | 81.40 | 80.35 | 18,700 |
| 29 Apr 2024 | 81.00 | 81.96 | 81.00 | 81.96 | 80.90 | 10,400 |
| 26 Apr 2024 | 79.05 | 81.06 | 79.05 | 80.39 | 79.35 | 14,800 |
| 25 Apr 2024 | 81.08 | 81.08 | 78.30 | 79.37 | 78.35 | 9,800 |
| 24 Apr 2024 | 78.83 | 80.85 | 78.50 | 80.38 | 79.34 | 10,800 |
| 23 Apr 2024 | 78.10 | 80.21 | 78.10 | 78.83 | 77.81 | 10,200 |
| 22 Apr 2024 | 77.79 | 79.28 | 77.79 | 78.67 | 77.65 | 11,300 |
| 19 Apr 2024 | 79.79 | 81.07 | 76.31 | 78.00 | 76.99 | 16,200 |
| 18 Apr 2024 | 83.00 | 83.00 | 80.25 | 80.66 | 79.62 | 17,400 |
| 17 Apr 2024 | 85.45 | 85.45 | 81.66 | 82.20 | 81.14 | 16,500 |
| 16 Apr 2024 | 81.81 | 86.09 | 81.65 | 83.91 | 82.83 | 15,700 |
| 15 Apr 2024 | 83.11 | 83.11 | 81.81 | 82.14 | 81.08 | 11,300 |
| 12 Apr 2024 | 84.05 | 85.14 | 83.17 | 83.18 | 82.11 | 17,000 |
| 11 Apr 2024 | 83.07 | 83.60 | 82.23 | 83.39 | 82.31 | 11,600 |
| 10 Apr 2024 | 83.15 | 84.16 | 81.00 | 83.70 | 82.62 | 20,000 |
| 09 Apr 2024 | 84.29 | 84.76 | 84.03 | 84.74 | 83.65 | 8,200 |
| 08 Apr 2024 | 84.54 | 86.37 | 83.40 | 84.71 | 83.62 | 9,600 |
| 05 Apr 2024 | 85.06 | 86.38 | 84.51 | 85.23 | 84.13 | 9,900 |
| 04 Apr 2024 | 87.61 | 87.61 | 85.38 | 86.00 | 84.89 | 9,400 |
| 03 Apr 2024 | 86.09 | 87.41 | 84.80 | 85.75 | 84.64 | 11,700 |
| 02 Apr 2024 | 87.77 | 87.77 | 84.73 | 87.01 | 85.89 | 25,500 |
| 01 Apr 2024 | 89.51 | 89.51 | 88.57 | 88.97 | 87.82 | 12,100 |
| 28 Mar 2024 | 88.00 | 90.24 | 87.65 | 90.18 | 89.02 | 20,600 |
| 27 Mar 2024 | 86.45 | 87.85 | 85.70 | 87.52 | 86.39 | 17,600 |
| 26 Mar 2024 | 86.03 | 86.45 | 84.54 | 85.02 | 83.92 | 12,100 |
| 25 Mar 2024 | 85.22 | 87.29 | 85.22 | 86.15 | 85.04 | 16,400 |
| 22 Mar 2024 | 84.25 | 87.28 | 84.25 | 85.98 | 84.87 | 13,300 |
| 21 Mar 2024 | 84.52 | 87.51 | 84.52 | 85.83 | 84.72 | 22,100 |
| 20 Mar 2024 | 81.95 | 84.67 | 81.79 | 83.83 | 82.75 | 12,800 |
| 19 Mar 2024 | 82.10 | 83.10 | 81.93 | 81.93 | 80.87 | 10,300 |
| 18 Mar 2024 | 82.08 | 82.67 | 81.95 | 82.67 | 81.60 | 14,400 |
| 15 Mar 2024 | 81.22 | 82.63 | 81.22 | 81.83 | 80.77 | 37,900 |
| 14 Mar 2024 | 83.10 | 83.49 | 81.77 | 82.68 | 81.61 | 16,600 |
| 13 Mar 2024 | 84.00 | 84.79 | 83.01 | 84.11 | 83.02 | 17,600 |
| 12 Mar 2024 | 83.24 | 84.24 | 82.71 | 84.08 | 82.99 | 15,700 |
| 11 Mar 2024 | 82.67 | 83.23 | 82.38 | 83.23 | 82.16 | 12,500 |
| 08 Mar 2024 | 85.82 | 86.01 | 82.86 | 83.25 | 82.18 | 12,300 |
| 07 Mar 2024 | 85.86 | 87.40 | 85.11 | 85.11 | 84.01 | 23,300 |
| 06 Mar 2024 | 83.96 | 86.69 | 83.96 | 84.52 | 83.43 | 24,200 |
| 05 Mar 2024 | 85.47 | 85.65 | 82.48 | 83.10 | 82.03 | 24,400 |
| 04 Mar 2024 | 86.90 | 87.00 | 85.02 | 85.42 | 84.32 | 26,200 |
| 01 Mar 2024 | 82.85 | 87.10 | 82.78 | 86.78 | 85.66 | 26,200 |
| 29 Feb 2024 | 83.13 | 84.15 | 82.55 | 83.59 | 82.51 | 21,600 |
| 28 Feb 2024 | 81.03 | 82.80 | 81.03 | 82.11 | 81.05 | 25,200 |
| 27 Feb 2024 | 82.70 | 83.27 | 81.50 | 81.58 | 80.53 | 23,400 |
| 26 Feb 2024 | 82.10 | 83.03 | 81.63 | 82.10 | 81.04 | 22,100 |
| 23 Feb 2024 | 82.00 | 82.50 | 80.60 | 81.36 | 80.31 | 22,400 |
| 22 Feb 2024 | 81.29 | 82.08 | 80.87 | 81.47 | 80.42 | 15,500 |
| 21 Feb 2024 | 80.67 | 81.81 | 79.75 | 81.75 | 80.69 | 20,700 |
| 20 Feb 2024 | 80.89 | 81.07 | 79.55 | 80.70 | 79.66 | 21,600 |
| 16 Feb 2024 | 82.59 | 82.60 | 80.58 | 81.23 | 80.18 | 23,000 |
| 15 Feb 2024 | 82.02 | 83.59 | 81.11 | 82.58 | 81.51 | 20,500 |
| 14 Feb 2024 | 80.32 | 81.93 | 79.20 | 81.93 | 80.87 | 24,600 |
| 13 Feb 2024 | 82.24 | 82.97 | 78.76 | 78.77 | 77.75 | 34,300 |
| 12 Feb 2024 | 84.00 | 85.32 | 82.74 | 84.71 | 83.62 | 38,200 |
| 09 Feb 2024 | 81.13 | 83.90 | 79.78 | 83.88 | 82.80 | 27,200 |
| 08 Feb 2024 | 78.90 | 80.90 | 78.50 | 80.83 | 79.79 | 22,400 |
| 07 Feb 2024 | 78.76 | 80.33 | 78.20 | 79.43 | 78.40 | 21,600 |
| 06 Feb 2024 | 79.86 | 80.44 | 76.96 | 78.78 | 77.76 | 36,800 |
| 05 Feb 2024 | 80.13 | 80.98 | 79.10 | 79.68 | 78.65 | 24,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.