NVE Corporation (NVEC) Historical Stock Data
61.09 ↓1.15 (-1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEC is down -0.51% a day on average. There have been 13 days where NVE Corporation closed green and 17 days where NVEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 62.42 | 61.09 | ↓$1.33 (-2.13%) | 60.91 | 62.42 | 82.07K |
| 2025-12-24 | 63.45 | 62.24 | ↓$1.21 (-1.90%) | 61.71 | 63.45 | 38.61K |
| 2025-12-23 | 65.00 | 63.72 | ↓$1.28 (-1.97%) | 63.60 | 65.42 | 51.81K |
| 2025-12-22 | 67.33 | 65.29 | ↓$2.04 (-3.03%) | 64.91 | 68.12 | 49.02K |
| 2025-12-19 | 70.75 | 67.14 | ↓$3.61 (-5.10%) | 66.80 | 70.89 | 219.07K |
| 2025-12-18 | 71.99 | 71.16 | ↓$0.83 (-1.15%) | 70.97 | 73.41 | 44.80K |
| 2025-12-17 | 71.11 | 70.93 | ↓$0.17 (-0.25%) | 70.12 | 71.59 | 43.29K |
| 2025-12-16 | 74.05 | 71.27 | ↓$2.78 (-3.75%) | 71.09 | 74.05 | 49.47K |
| 2025-12-15 | 71.04 | 71.28 | ↑$0.24 (0.34%) | 70.26 | 72.87 | 58.58K |
| 2025-12-12 | 72.55 | 70.65 | ↓$1.90 (-2.61%) | 69.92 | 73.89 | 44.53K |
| 2025-12-11 | 72.75 | 73.31 | ↑$0.56 (0.77%) | 71.91 | 73.62 | 42.65K |
| 2025-12-10 | 69.95 | 72.48 | ↑$2.53 (3.62%) | 69.77 | 72.85 | 45.67K |
| 2025-12-09 | 69.41 | 69.72 | ↑$0.31 (0.45%) | 69.41 | 71.59 | 50.84K |
| 2025-12-08 | 68.83 | 69.24 | ↑$0.41 (0.60%) | 67.86 | 69.47 | 52.85K |
| 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 |
Create an account or log in to view more rows.
$NVEC This may be your last opportunity to buy on the cheap??
$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!!