NVE Corporation (NVEC) Historical Stock Data
67.99 ↑0.52 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEC is down -0.27% a day on average. There have been 12 days where NVE Corporation closed green and 18 days where NVEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 67.70 | 67.99 | ↑$0.29 (0.43%) | 67.34 | 69.18 | 67.59K |
| 2025-12-04 | 66.20 | 67.47 | ↑$1.27 (1.92%) | 65.89 | 67.57 | 33.96K |
| 2025-12-03 | 63.69 | 66.22 | ↑$2.53 (3.98%) | 63.42 | 66.46 | 47.38K |
| 2025-12-02 | 64.50 | 62.95 | ↓$1.55 (-2.40%) | 62.71 | 64.50 | 56.70K |
| 2025-12-01 | 63.26 | 63.65 | ↑$0.39 (0.62%) | 62.88 | 64.42 | 47.56K |
| 2025-11-28 | 62.89 | 63.94 | ↑$1.05 (1.67%) | 62.47 | 63.98 | 49.69K |
| 2025-11-26 | 62.26 | 62.67 | ↑$0.41 (0.66%) | 61.69 | 63.89 | 50.04K |
| 2025-11-25 | 60.52 | 62.07 | ↑$1.55 (2.56%) | 60.52 | 62.26 | 59.12K |
| 2025-11-24 | 61.13 | 60.11 | ↓$1.02 (-1.67%) | 59.75 | 61.13 | 64.53K |
| 2025-11-21 | 57.22 | 59.71 | ↑$2.49 (4.35%) | 57.22 | 60.93 | 37.71K |
| 2025-11-20 | 59.87 | 57.42 | ↓$2.45 (-4.09%) | 57.21 | 59.97 | 33.77K |
| 2025-11-19 | 58.52 | 58.24 | ↓$0.28 (-0.48%) | 58.08 | 59.21 | 33.92K |
| 2025-11-18 | 59.27 | 58.08 | ↓$1.19 (-2.01%) | 57.37 | 59.62 | 64.85K |
| 2025-11-17 | 61.50 | 59.49 | ↓$2.01 (-3.27%) | 59.48 | 61.95 | 65.11K |
| 2025-11-14 | 62.08 | 61.95 | ↓$0.13 (-0.21%) | 61.64 | 63.99 | 47.83K |
| 2025-11-13 | 64.11 | 63.32 | ↓$0.79 (-1.23%) | 62.65 | 64.78 | 37.96K |
| 2025-11-12 | 65.32 | 65.17 | ↓$0.15 (-0.23%) | 64.38 | 66.26 | 32.51K |
| 2025-11-11 | 65.10 | 65.29 | ↑$0.19 (0.29%) | 64.45 | 65.70 | 93.34K |
| 2025-11-10 | 65.59 | 65.45 | ↓$0.14 (-0.22%) | 64.97 | 65.88 | 21.63K |
| 2025-11-07 | 64.81 | 64.97 | ↑$0.16 (0.25%) | 63.22 | 65.46 | 51.30K |
| 2025-11-06 | 66.06 | 65.00 | ↓$1.06 (-1.60%) | 64.83 | 66.30 | 69.01K |
| 2025-11-05 | 66.08 | 67.32 | ↑$1.24 (1.87%) | 66.08 | 67.79 | 22.66K |
| 2025-11-04 | 66.49 | 65.68 | ↓$0.81 (-1.22%) | 65.62 | 67.31 | 25.62K |
| 2025-11-03 | 68.10 | 67.64 | ↓$0.46 (-0.68%) | 67.43 | 69.14 | 30.87K |
| 2025-10-31 | 68.45 | 69.05 | ↑$0.60 (0.88%) | 67.52 | 69.75 | 30.27K |
| 2025-10-30 | 71.39 | 68.40 | ↓$2.99 (-4.19%) | 67.98 | 71.99 | 37.34K |
| 2025-10-29 | 72.36 | 72.00 | ↓$0.36 (-0.50%) | 71.55 | 73.48 | 43.31K |
| 2025-10-28 | 72.50 | 72.31 | ↓$0.19 (-0.26%) | 71.82 | 73.62 | 28.62K |
| 2025-10-27 | 74.18 | 72.50 | ↓$1.68 (-2.26%) | 72.19 | 75.67 | 40.55K |
| 2025-10-24 | 73.65 | 72.77 | ↓$0.88 (-1.19%) | 72.37 | 74.32 | 32.98K |
Create an account or log in to view more rows.
$NVEC Momentum is building...
$NVEC To the moon!!
$NVEC gap it slap it ask it !
$NVEC a comeback is always more fun than an all out win!!!!
$NVEC good support.....
$NVEC added
$NVEC We will not sell!
$NVEC it's going down??
$NVEC search and destroy bears!!
$NVEC Pamp it higher...