NASDAQ : NVEC
NVE Corporation — Price history
Technology · Semiconductors · United States
Last price 81.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 397.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NVE Corporation (NVEC) closed at 76.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 77.9 | 80.31 | 76.48 | 76.55 | 114,774 | -0.04% |
| 2026-10-30 | 78.9 | 80.41 | 76.41 | 77.58 | 116,923 | -5.37% |
| 2026-10-29 | 81.54 | 83.39 | 80.51 | 81.98 | 115,814 | -0.47% |
| 2026-10-28 | 82.66 | 84.09 | 81.47 | 82.37 | 159,675 | +1.40% |
| 2026-10-27 | 75.97 | 81.9 | 75.83 | 81.23 | 151,836 | +7.50% |
| 2026-10-26 | 72.78 | 76.34 | 72.2 | 75.56 | 149,197 | +4.02% |
| 2026-10-23 | 68.2 | 74.53 | 68 | 72.64 | 275,867 | +6.26% |
| 2026-10-22 | 73.15 | 76.99 | 67.01 | 68.36 | 486,097 | -33.68% |
| 2026-10-21 | 104.17 | 105.57 | 102.28 | 103.07 | 162,935 | +1.00% |
| 2026-10-20 | 100 | 102.3 | 99.12 | 102.05 | 158,040 | +1.46% |
| 2026-10-19 | 102.9 | 103.75 | 99.545 | 100.58 | 123,177 | +1.46% |
| 2026-10-16 | 102.93 | 103.207 | 98 | 99.13 | 108,666 | -4.41% |
| 2026-10-15 | 101.99 | 104.29 | 100.24 | 103.7 | 65,409 | -0.45% |
| 2026-10-14 | 108.77 | 109.104 | 103.95 | 104.17 | 76,712 | -5.93% |
| 2026-10-13 | 109.23 | 111.425 | 108.04 | 110.74 | 61,575 | +0.48% |
| 2026-10-12 | 113.14 | 113.14 | 109.75 | 110.21 | 92,331 | -3.17% |
| 2026-10-09 | 112.51 | 115.09 | 111.43 | 113.82 | 113,223 | +2.13% |
| 2026-10-08 | 111.3 | 112.455 | 108.01 | 111.45 | 85,034 | -0.42% |
| 2026-10-07 | 114.13 | 115.615 | 109.975 | 111.92 | 132,003 | -3.96% |
| 2026-10-06 | 115.37 | 117.65 | 113.5 | 116.53 | 106,039 | +2.10% |
| 2026-10-05 | 111.63 | 114.74 | 109.48 | 114.13 | 90,413 | +2.43% |
| 2026-10-02 | 112.37 | 114.15 | 111.11 | 111.42 | 61,727 | +0.56% |
| 2026-10-01 | 111.73 | 112.2 | 109.61 | 110.8 | 87,648 | +0.65% |
| 2026-09-30 | 111.97 | 112.72 | 109.99 | 110.08 | 98,656 | -0.89% |
| 2026-09-29 | 111.11 | 111.85 | 108.7 | 111.07 | 69,626 | +1.15% |
| 2026-09-28 | 108 | 109.95 | 106.68 | 109.81 | 85,549 | +0.62% |
| 2026-09-25 | 108.23 | 109.55 | 106.77 | 109.13 | 76,959 | +2.33% |
| 2026-09-24 | 107.58 | 108.07 | 104.05 | 106.65 | 95,533 | -1.99% |
| 2026-09-23 | 107.86 | 109.13 | 105 | 108.82 | 112,618 | +0.92% |
| 2026-09-22 | 103.57 | 108.1 | 103.57 | 107.83 | 130,608 | +3.74% |
| 2026-09-21 | 102.08 | 104.5 | 98.61 | 103.94 | 131,050 | +3.35% |
| 2026-09-18 | 100.71 | 101.22 | 98.475 | 100.57 | 125,185 | +0.02% |
| 2026-09-17 | 100.77 | 101.4 | 98.81 | 100.55 | 61,894 | +3.14% |
| 2026-09-16 | 99.35 | 100.376 | 96 | 97.49 | 138,406 | -0.23% |
| 2026-09-15 | 98.12 | 98.5 | 95.87 | 97.71 | 93,609 | +0.46% |
| 2026-09-14 | 94.22 | 98.71 | 94.15 | 97.26 | 89,413 | -3.23% |
| 2026-09-11 | 99.08 | 102.08 | 99.08 | 100.51 | 108,869 | +2.96% |
| 2026-09-10 | 96.55 | 99.97 | 96.53 | 97.62 | 74,284 | -1.45% |
| 2026-09-09 | 101.58 | 103.185 | 98.63 | 99.06 | 141,726 | -2.85% |
| 2026-09-08 | 101 | 103.06 | 100.76 | 101.97 | 124,994 | +1.56% |
| 2026-09-04 | 99.82 | 101.45 | 99.3 | 100.4 | 113,075 | +1.87% |
| 2026-09-03 | 98.35 | 100.805 | 97.174 | 98.56 | 128,623 | +0.06% |
| 2026-09-02 | 97.15 | 98.67 | 96.05 | 98.5 | 77,132 | +0.73% |
| 2026-09-01 | 96.48 | 99.435 | 96.25 | 97.79 | 105,152 | -2.33% |
| 2026-08-31 | 101.28 | 102.495 | 97.22 | 100.12 | 137,055 | -0.76% |
| 2026-08-28 | 105.39 | 105.582 | 99.06 | 100.89 | 124,688 | -5.78% |
| 2026-08-27 | 109 | 112.423 | 107 | 107.08 | 74,938 | -0.04% |
| 2026-08-26 | 107.76 | 108.5 | 105.6 | 107.12 | 89,410 | +0.26% |
| 2026-08-25 | 109.25 | 110.05 | 105.02 | 106.84 | 89,165 | +0.16% |
| 2026-08-24 | 109.43 | 110.81 | 105.17 | 106.67 | 131,558 | -2.93% |
| 2026-08-21 | 111.7 | 111.98 | 108.1 | 109.89 | 142,130 | -0.19% |
| 2026-08-20 | 109.61 | 112 | 108.796 | 110.095 | 114,892 | -1.06% |
| 2026-08-19 | 115.9 | 115.9 | 104.52 | 111.28 | 180,705 | -3.05% |
| 2026-08-18 | 118.82 | 118.82 | 114.58 | 114.78 | 117,738 | -5.21% |
| 2026-08-17 | 121.69 | 124.312 | 119.229 | 121.09 | 170,028 | -0.13% |
| 2026-08-14 | 116.93 | 121.46 | 115.6 | 121.25 | 174,380 | +4.23% |
| 2026-08-13 | 121.06 | 123 | 116.04 | 116.33 | 203,670 | -4.82% |
| 2026-08-12 | 120.56 | 124.21 | 119.32 | 122.22 | 134,147 | +4.58% |
| 2026-08-11 | 118.54 | 122.71 | 114.67 | 116.87 | 181,413 | -1.26% |
| 2026-08-10 | 127.84 | 127.84 | 118.08 | 118.36 | 153,046 | -6.02% |
| 2026-08-07 | 129.76 | 132.42 | 125.59 | 125.94 | 154,130 | -2.70% |
| 2026-08-06 | 126 | 130.42 | 124.965 | 129.43 | 141,808 | +2.09% |
| 2026-08-05 | 126.59 | 131.79 | 125.05 | 126.78 | 153,428 | -0.74% |
| 2026-08-04 | 125.81 | 130.94 | 124.18 | 127.73 | 208,116 | +3.91% |
| 2026-08-03 | 115.09 | 123.52 | 112 | 122.92 | 203,012 | +6.64% |
| 2026-07-31 | 116.24 | 118.68 | 112.08 | 116.27 | 204,053 | +1.26% |
| 2026-07-30 | 115.685 | 115.685 | 107.76 | 114.82 | 228,420 | +2.28% |
| 2026-07-29 | 114.67 | 117 | 111.415 | 112.26 | 258,295 | -3.73% |
| 2026-07-28 | 114 | 117.73 | 108.675 | 116.61 | 289,477 | -0.66% |
| 2026-07-27 | 119.01 | 124.37 | 112.08 | 117.38 | 249,905 | -0.14% |
| 2026-07-24 | 133.14 | 135 | 112.31 | 117.55 | 512,575 | -12.41% |
| 2026-07-23 | 107.36 | 134.93 | 106.375 | 134.21 | 815,326 | +54.83% |
| 2026-07-22 | 86.36 | 89.21 | 85.98 | 86.68 | 159,652 | -1.65% |
| 2026-07-21 | 86.73 | 89.75 | 85.065 | 88.13 | 185,635 | +4.06% |
| 2026-07-20 | 87.25 | 88.5 | 83.83 | 84.69 | 264,789 | -1.88% |
| 2026-07-17 | 83.19 | 90.06 | 83.09 | 86.31 | 253,329 | -0.68% |
| 2026-07-16 | 87 | 88.21 | 84.52 | 86.9 | 326,256 | -1.83% |
| 2026-07-15 | 91.35 | 91.75 | 85.8 | 88.52 | 384,570 | -2.11% |
| 2026-07-14 | 90.76 | 92.88 | 89.05 | 90.43 | 228,809 | +2.41% |
| 2026-07-13 | 88.5 | 90.98 | 86.63 | 88.3 | 274,301 | -2.73% |
| 2026-07-10 | 92.72 | 93.61 | 90 | 90.78 | 242,432 | -1.99% |
| 2026-07-09 | 93.42 | 96.04 | 92.1 | 92.62 | 336,246 | +1.81% |
| 2026-07-08 | 91.76 | 94.196 | 90.08 | 90.97 | 338,583 | -1.26% |
| 2026-07-07 | 96.85 | 98.24 | 88.5 | 92.13 | 162,107 | -7.01% |
| 2026-07-06 | 100.05 | 104.465 | 98.5 | 99.08 | 190,433 | +0.88% |
| 2026-07-02 | 105.97 | 107.435 | 96.445 | 98.22 | 218,849 | -7.31% |
| 2026-07-01 | 103.5 | 110.52 | 101.44 | 105.97 | 297,729 | +1.36% |
| 2026-06-30 | 100 | 104.78 | 99.62 | 104.55 | 289,450 | +6.03% |
| 2026-06-29 | 95.44 | 99.65 | 94.22 | 98.6 | 357,189 | +2.52% |
| 2026-06-26 | 91.25 | 96.66 | 90.47 | 96.18 | 390,854 | +1.97% |
| 2026-06-25 | 93.5 | 96.1 | 89.56 | 94.32 | 118,493 | +3.46% |
| 2026-06-24 | 96.03 | 96.03 | 89.53 | 91.17 | 116,527 | -5.54% |
| 2026-06-23 | 102.1 | 103.62 | 95.81 | 96.52 | 173,244 | -12.81% |
| 2026-06-22 | 111.34 | 113.58 | 108.3 | 110.7 | 168,403 | +0.22% |
| 2026-06-18 | 105.65 | 111.37 | 105.65 | 110.46 | 568,878 | +8.54% |
| 2026-06-17 | 107.29 | 109.71 | 101.265 | 101.77 | 215,330 | -5.73% |
| 2026-06-16 | 113.79 | 115.425 | 107.52 | 107.96 | 332,260 | -5.60% |
| 2026-06-15 | 118.57 | 121.2 | 110.16 | 114.36 | 134,784 | -2.19% |
| 2026-06-12 | 114 | 119.4 | 111.56 | 116.92 | 180,169 | +2.70% |
| 2026-06-11 | 106.94 | 113.895 | 106.896 | 113.85 | 212,066 | +8.74% |
| 2026-06-10 | 103.83 | 109.25 | 101.19 | 104.7 | 423,854 | -0.45% |
| 2026-06-09 | 108.17 | 110 | 97.531 | 105.17 | 625,868 | -1.59% |
| 2026-06-08 | 105.54 | 109.7 | 104.64 | 106.87 | 213,792 | +4.66% |
| 2026-06-05 | 106.35 | 106.35 | 101.23 | 102.11 | 210,859 | -6.39% |
| 2026-06-04 | 106.43 | 112.3 | 104.825 | 109.08 | 148,600 | -0.85% |
| 2026-06-03 | 111.92 | 114.36 | 107.55 | 110.02 | 191,686 | -2.13% |
| 2026-06-02 | 101.21 | 113.25 | 101.2 | 112.415 | 189,151 | +11.36% |
| 2026-06-01 | 96 | 101.68 | 94.43 | 100.95 | 142,220 | +3.07% |
| 2026-05-29 | 100.78 | 102.97 | 95.718 | 97.94 | 156,023 | -2.90% |
| 2026-05-28 | 93.01 | 101.115 | 92.24 | 100.865 | 159,883 | +7.04% |
| 2026-05-27 | 96.74 | 97.43 | 92.906 | 94.23 | 151,154 | -2.61% |
| 2026-05-26 | 93.92 | 97.34 | 90.26 | 96.76 | 230,730 | +6.04% |
| 2026-05-22 | 90 | 93.76 | 89.43 | 91.25 | 159,943 | +4.21% |
| 2026-05-21 | 83.68 | 89 | 82.25 | 87.56 | 137,737 | +4.24% |
| 2026-05-20 | 82.72 | 84.332 | 81.96 | 84 | 116,259 | +1.99% |
| 2026-05-19 | 82.54 | 84.3 | 80.48 | 82.36 | 152,259 | -2.08% |
| 2026-05-18 | 89.14 | 89.375 | 82.05 | 84.11 | 129,268 | -5.22% |
| 2026-05-15 | 89.82 | 90.865 | 86.62 | 89.74 | 156,768 | -3.15% |
| 2026-05-14 | 95.46 | 95.46 | 91.26 | 92.66 | 177,827 | -3.08% |
| 2026-05-13 | 96.85 | 101.99 | 95.11 | 95.6 | 270,769 | +4.04% |