NVE Corporation (NVEC) Historical Stock Data
80.66 ↓1.54 (-1.87%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVEC is up 0.01% a day on average. There have been 17 days where NVE Corporation closed green and 13 days where NVEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 83.00 | 80.66 | ↓$2.34 (-2.82%) | 80.25 | 83.00 | 17.38K |
| 2024-04-17 | 85.45 | 82.20 | ↓$3.25 (-3.81%) | 81.66 | 85.45 | 16.49K |
| 2024-04-16 | 81.81 | 83.91 | ↑$2.10 (2.57%) | 81.65 | 86.09 | 15.70K |
| 2024-04-15 | 83.11 | 82.14 | ↓$0.97 (-1.17%) | 81.81 | 83.11 | 11.25K |
| 2024-04-12 | 84.05 | 83.18 | ↓$0.87 (-1.04%) | 83.17 | 85.14 | 16.99K |
| 2024-04-11 | 83.07 | 83.39 | ↑$0.32 (0.39%) | 82.23 | 83.60 | 11.59K |
| 2024-04-10 | 83.15 | 83.70 | ↑$0.55 (0.66%) | 81.00 | 84.16 | 20K |
| 2024-04-09 | 84.29 | 84.74 | ↑$0.45 (0.53%) | 84.03 | 84.76 | 8.23K |
| 2024-04-08 | 84.54 | 84.71 | ↑$0.17 (0.20%) | 83.40 | 86.37 | 9.61K |
| 2024-04-05 | 85.06 | 85.23 | ↑$0.17 (0.20%) | 84.51 | 86.38 | 9.91K |
| 2024-04-04 | 87.61 | 86.00 | ↓$1.61 (-1.84%) | 85.38 | 87.61 | 9.36K |
| 2024-04-03 | 86.09 | 85.75 | ↓$0.34 (-0.39%) | 84.80 | 87.41 | 11.72K |
| 2024-04-02 | 87.77 | 87.01 | ↓$0.76 (-0.87%) | 84.73 | 87.77 | 25.50K |
| 2024-04-01 | 89.51 | 88.97 | ↓$0.54 (-0.60%) | 88.57 | 89.51 | 12.14K |
| 2024-03-28 | 88.00 | 90.18 | ↑$2.18 (2.48%) | 87.65 | 90.24 | 20.57K |
| 2024-03-27 | 86.45 | 87.52 | ↑$1.07 (1.24%) | 85.70 | 87.85 | 17.59K |
| 2024-03-26 | 86.03 | 85.02 | ↓$1.01 (-1.17%) | 84.54 | 86.45 | 12.14K |
| 2024-03-25 | 85.22 | 86.15 | ↑$0.93 (1.09%) | 85.22 | 87.29 | 16.43K |
| 2024-03-22 | 84.25 | 85.98 | ↑$1.73 (2.05%) | 84.25 | 87.28 | 13.26K |
| 2024-03-21 | 84.52 | 85.83 | ↑$1.31 (1.55%) | 84.52 | 87.51 | 22.14K |
| 2024-03-20 | 81.95 | 83.83 | ↑$1.88 (2.29%) | 81.79 | 84.67 | 12.79K |
| 2024-03-19 | 82.10 | 81.93 | ↓$0.17 (-0.21%) | 81.93 | 83.10 | 10.26K |
| 2024-03-18 | 82.08 | 82.67 | ↑$0.59 (0.72%) | 81.95 | 82.67 | 14.38K |
| 2024-03-15 | 81.22 | 81.83 | ↑$0.61 (0.75%) | 81.22 | 82.63 | 37.85K |
| 2024-03-14 | 83.10 | 82.68 | ↓$0.42 (-0.51%) | 81.77 | 83.49 | 16.59K |
| 2024-03-13 | 84.00 | 84.11 | ↑$0.11 (0.13%) | 83.01 | 84.79 | 17.59K |
| 2024-03-12 | 83.24 | 84.08 | ↑$0.84 (1.01%) | 82.71 | 84.24 | 15.71K |
| 2024-03-11 | 82.67 | 83.23 | ↑$0.56 (0.68%) | 82.38 | 83.23 | 12.55K |
| 2024-03-08 | 85.82 | 83.25 | ↓$2.57 (-2.99%) | 82.86 | 86.01 | 12.30K |
| 2024-03-07 | 85.86 | 85.11 | ↓$0.75 (-0.87%) | 85.11 | 87.40 | 23.34K |
Create an account or log in to view more rows.
$NVEC bought more
$NVEC i'm out of slaps for the day
$NVEC more shorts the better idc
$NVEC not worrying
$NVEC about to pop IMHO
$NVEC come on I wana jump up and down
$NVEC green monday
$NVEC Bull flag forming?
$NVEC called it
$NVEC has just been halted from trading due to volatility.