NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
68.00
-1.88 (-2.68%)
At close: Mar 3, 2026, 4:00 PM EST
68.24
+0.24 (0.36%)
After-hours: Mar 3, 2026, 4:53 PM EST
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 67.90 | 68.95 | 67.01 | 68.24 | 68.24 | -2.33% | 24,909 |
| Mar 2, 2026 | 68.43 | 69.99 | 68.00 | 69.87 | 69.87 | 1.50% | 23,720 |
| Feb 27, 2026 | 69.21 | 70.13 | 68.56 | 68.84 | 68.84 | -2.17% | 28,837 |
| Feb 26, 2026 | 70.51 | 70.75 | 68.56 | 70.37 | 70.37 | -1.41% | 42,265 |
| Feb 25, 2026 | 70.14 | 72.17 | 69.47 | 71.38 | 71.38 | 3.32% | 45,169 |
| Feb 24, 2026 | 67.41 | 70.60 | 67.41 | 69.08 | 69.08 | 3.34% | 29,370 |
| Feb 23, 2026 | 65.80 | 67.18 | 65.22 | 66.85 | 66.85 | 1.43% | 29,348 |
| Feb 20, 2026 | 65.03 | 66.71 | 65.03 | 65.91 | 65.91 | 0.38% | 19,630 |
| Feb 19, 2026 | 66.00 | 67.71 | 64.53 | 65.66 | 65.66 | -0.45% | 31,009 |
| Feb 18, 2026 | 66.06 | 67.06 | 65.02 | 65.96 | 65.96 | -0.20% | 24,542 |
| Feb 17, 2026 | 65.96 | 66.48 | 63.30 | 66.10 | 66.10 | 0.02% | 61,783 |
| Feb 13, 2026 | 66.64 | 67.97 | 65.99 | 66.08 | 66.08 | -0.83% | 25,748 |
| Feb 12, 2026 | 68.10 | 68.30 | 65.35 | 66.64 | 66.64 | -1.46% | 35,157 |
| Feb 11, 2026 | 67.11 | 67.97 | 66.30 | 67.62 | 67.62 | 2.73% | 34,307 |
| Feb 10, 2026 | 65.72 | 66.95 | 65.03 | 65.82 | 65.82 | 0.83% | 41,052 |
| Feb 9, 2026 | 65.00 | 66.07 | 63.48 | 65.28 | 65.28 | 0.90% | 51,886 |
| Feb 6, 2026 | 64.67 | 65.39 | 63.93 | 64.70 | 64.70 | 2.23% | 48,291 |
| Feb 5, 2026 | 63.80 | 64.50 | 63.02 | 63.29 | 63.29 | -1.97% | 45,006 |
| Feb 4, 2026 | 66.73 | 67.05 | 63.02 | 64.56 | 64.56 | -2.14% | 50,677 |
| Feb 3, 2026 | 67.47 | 67.70 | 64.81 | 65.97 | 65.97 | -2.21% | 58,094 |
| Feb 2, 2026 | 66.98 | 68.42 | 65.13 | 67.46 | 67.46 | -0.04% | 104,631 |
| Jan 30, 2026 | 70.73 | 72.00 | 67.28 | 67.49 | 66.49 | -6.33% | 108,157 |
| Jan 29, 2026 | 72.15 | 72.40 | 70.00 | 72.05 | 70.98 | -0.32% | 53,845 |
| Jan 28, 2026 | 73.94 | 73.94 | 71.85 | 72.28 | 71.21 | -2.30% | 45,450 |
| Jan 27, 2026 | 74.46 | 75.35 | 73.35 | 73.98 | 72.88 | -0.05% | 39,460 |
| Jan 26, 2026 | 75.79 | 75.98 | 73.50 | 74.02 | 72.92 | -2.76% | 47,140 |
| Jan 23, 2026 | 76.14 | 77.28 | 72.94 | 76.12 | 74.99 | -0.77% | 84,851 |
| Jan 22, 2026 | 77.58 | 82.30 | 74.57 | 76.71 | 75.57 | 12.07% | 183,228 |
| Jan 21, 2026 | 69.00 | 70.15 | 67.93 | 68.45 | 67.44 | 0.29% | 47,492 |
| Jan 20, 2026 | 67.43 | 69.57 | 66.13 | 68.25 | 67.24 | -0.12% | 45,818 |
| Jan 16, 2026 | 66.80 | 68.89 | 66.36 | 68.33 | 67.32 | 3.19% | 42,304 |
| Jan 15, 2026 | 65.25 | 68.10 | 65.06 | 66.22 | 65.24 | 1.81% | 49,822 |
| Jan 14, 2026 | 63.76 | 65.32 | 63.76 | 65.05 | 64.08 | 2.10% | 37,407 |
| Jan 13, 2026 | 64.49 | 65.45 | 63.55 | 63.71 | 62.77 | -0.22% | 40,594 |
| Jan 12, 2026 | 63.25 | 64.38 | 62.67 | 63.85 | 62.90 | 0.25% | 42,316 |
| Jan 9, 2026 | 63.92 | 64.93 | 63.51 | 63.69 | 62.75 | -0.05% | 25,107 |
| Jan 8, 2026 | 64.49 | 64.75 | 62.55 | 63.72 | 62.78 | -1.89% | 45,240 |
| Jan 7, 2026 | 64.08 | 65.22 | 62.56 | 64.95 | 63.99 | 1.56% | 45,405 |
| Jan 6, 2026 | 62.53 | 65.51 | 62.53 | 63.95 | 63.00 | 2.08% | 84,973 |
| Jan 5, 2026 | 61.52 | 64.24 | 61.52 | 62.65 | 61.72 | 1.95% | 33,009 |
| Jan 2, 2026 | 59.94 | 62.11 | 59.51 | 61.45 | 60.54 | 3.57% | 49,858 |
| Dec 31, 2025 | 59.29 | 60.24 | 58.73 | 59.33 | 58.45 | 0.69% | 61,893 |
| Dec 30, 2025 | 59.10 | 59.60 | 58.20 | 58.93 | 58.05 | 0.23% | 71,551 |
| Dec 29, 2025 | 61.00 | 61.50 | 58.63 | 58.79 | 57.92 | -3.76% | 83,811 |
| Dec 26, 2025 | 62.42 | 62.42 | 60.91 | 61.09 | 60.18 | -1.85% | 82,607 |
| Dec 24, 2025 | 63.69 | 63.69 | 61.71 | 62.24 | 61.32 | -2.32% | 38,806 |
| Dec 23, 2025 | 64.83 | 65.42 | 63.52 | 63.72 | 62.78 | -2.40% | 52,886 |
| Dec 22, 2025 | 67.32 | 68.12 | 64.91 | 65.29 | 64.32 | -2.76% | 49,538 |
| Dec 19, 2025 | 70.75 | 70.89 | 66.80 | 67.14 | 66.15 | -5.65% | 225,581 |
| Dec 18, 2025 | 71.99 | 73.42 | 70.97 | 71.16 | 70.11 | 0.32% | 44,796 |
| Dec 17, 2025 | 71.24 | 71.59 | 70.12 | 70.93 | 69.88 | -0.48% | 43,577 |
| Dec 16, 2025 | 71.15 | 74.05 | 71.07 | 71.27 | 70.21 | -0.01% | 50,978 |
| Dec 15, 2025 | 71.04 | 72.87 | 70.26 | 71.28 | 70.22 | 0.89% | 59,359 |
| Dec 12, 2025 | 73.74 | 73.89 | 69.92 | 70.65 | 69.60 | -3.63% | 44,877 |
| Dec 11, 2025 | 72.75 | 73.62 | 71.81 | 73.31 | 72.22 | 1.15% | 43,242 |
| Dec 10, 2025 | 69.95 | 72.85 | 69.77 | 72.48 | 71.41 | 3.96% | 49,806 |
| Dec 9, 2025 | 69.41 | 71.61 | 69.41 | 69.72 | 68.69 | 0.69% | 51,202 |
| Dec 8, 2025 | 68.83 | 69.47 | 67.86 | 69.24 | 68.21 | 1.84% | 53,769 |
| Dec 5, 2025 | 67.70 | 69.18 | 67.34 | 67.99 | 66.98 | 0.77% | 67,765 |
| Dec 4, 2025 | 65.59 | 67.57 | 65.59 | 67.47 | 66.47 | 1.89% | 36,510 |
| Dec 3, 2025 | 63.51 | 66.46 | 63.42 | 66.22 | 65.24 | 5.19% | 48,210 |
| Dec 2, 2025 | 64.24 | 64.50 | 62.71 | 62.95 | 62.02 | -1.10% | 57,138 |
| Dec 1, 2025 | 63.26 | 64.42 | 62.88 | 63.65 | 62.71 | -0.45% | 48,138 |
| Nov 28, 2025 | 62.89 | 64.06 | 62.37 | 63.94 | 62.99 | 2.03% | 49,700 |
| Nov 26, 2025 | 61.54 | 63.89 | 61.54 | 62.67 | 61.74 | 0.97% | 50,359 |
| Nov 25, 2025 | 60.36 | 62.26 | 60.36 | 62.07 | 61.15 | 3.26% | 59,124 |
| Nov 24, 2025 | 59.79 | 61.13 | 59.65 | 60.11 | 59.22 | 0.67% | 65,024 |
| Nov 21, 2025 | 57.22 | 60.93 | 57.22 | 59.71 | 58.83 | 3.99% | 37,797 |
| Nov 20, 2025 | 59.87 | 59.97 | 57.21 | 57.42 | 56.57 | -1.41% | 33,885 |
| Nov 19, 2025 | 58.52 | 59.21 | 58.08 | 58.24 | 57.38 | 0.28% | 37,560 |
| Nov 18, 2025 | 59.29 | 59.62 | 57.36 | 58.08 | 57.22 | -2.37% | 65,624 |
| Nov 17, 2025 | 61.67 | 61.95 | 59.48 | 59.49 | 58.61 | -3.97% | 65,230 |
| Nov 14, 2025 | 62.08 | 63.99 | 61.64 | 61.95 | 61.03 | -2.16% | 48,415 |
| Nov 13, 2025 | 64.44 | 64.78 | 62.65 | 63.32 | 62.38 | -2.84% | 38,034 |
| Nov 12, 2025 | 65.32 | 66.26 | 64.38 | 65.17 | 64.20 | -0.18% | 32,513 |
| Nov 11, 2025 | 65.73 | 65.79 | 64.45 | 65.29 | 64.32 | -0.24% | 93,396 |
| Nov 10, 2025 | 65.59 | 66.00 | 64.72 | 65.45 | 64.48 | 0.74% | 21,819 |
| Nov 7, 2025 | 64.81 | 65.46 | 63.22 | 64.97 | 64.01 | -0.05% | 51,295 |
| Nov 6, 2025 | 67.12 | 67.12 | 64.81 | 65.00 | 64.04 | -3.45% | 69,103 |
| Nov 5, 2025 | 67.47 | 67.79 | 66.08 | 67.32 | 66.32 | 2.50% | 22,849 |
| Nov 4, 2025 | 66.49 | 67.31 | 65.62 | 65.68 | 64.71 | -2.90% | 25,738 |
| Nov 3, 2025 | 68.10 | 69.14 | 67.43 | 67.64 | 66.64 | -2.04% | 31,217 |
| Oct 31, 2025 | 68.45 | 69.75 | 67.52 | 69.05 | 67.04 | 0.95% | 30,282 |
| Oct 30, 2025 | 71.39 | 71.99 | 67.98 | 68.40 | 66.41 | -5.00% | 37,724 |
| Oct 29, 2025 | 72.36 | 73.56 | 71.55 | 72.00 | 69.91 | -0.43% | 43,855 |
| Oct 28, 2025 | 72.50 | 73.62 | 71.82 | 72.31 | 70.21 | -0.26% | 28,895 |
| Oct 27, 2025 | 74.18 | 75.67 | 72.19 | 72.50 | 70.39 | -0.37% | 41,360 |
| Oct 24, 2025 | 73.65 | 74.45 | 72.25 | 72.77 | 70.65 | 0.83% | 33,284 |
| Oct 23, 2025 | 72.27 | 79.98 | 71.49 | 72.17 | 70.07 | 2.22% | 91,871 |
| Oct 22, 2025 | 73.24 | 73.24 | 70.01 | 70.60 | 68.55 | -3.62% | 31,394 |
| Oct 21, 2025 | 72.99 | 74.74 | 71.90 | 73.25 | 71.12 | -0.41% | 21,998 |
| Oct 20, 2025 | 72.97 | 73.55 | 71.45 | 73.55 | 71.41 | 2.20% | 36,542 |
| Oct 17, 2025 | 72.64 | 73.00 | 70.85 | 71.97 | 69.88 | -1.93% | 39,756 |
| Oct 16, 2025 | 75.98 | 75.98 | 73.03 | 73.39 | 71.26 | -2.63% | 50,954 |
| Oct 15, 2025 | 73.13 | 75.43 | 73.13 | 75.37 | 73.18 | 3.92% | 48,306 |
| Oct 14, 2025 | 69.99 | 73.31 | 68.30 | 72.53 | 70.42 | 2.88% | 47,156 |
| Oct 13, 2025 | 67.99 | 70.53 | 67.99 | 70.50 | 68.45 | 4.83% | 29,165 |
| Oct 10, 2025 | 70.63 | 70.87 | 67.22 | 67.25 | 65.29 | -4.49% | 37,637 |
| Oct 9, 2025 | 67.31 | 70.65 | 67.20 | 70.41 | 68.36 | 3.94% | 29,445 |
| Oct 8, 2025 | 66.82 | 68.43 | 66.82 | 67.74 | 65.77 | 1.26% | 61,365 |