NVE Corporation (NVEC) Historical Stock Data
80.97 ↑2.55 (3.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEC is up 0.06% a day on average. There have been 16 days where NVE Corporation closed green and 14 days where NVEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 78.19 | 80.97 | ↑$2.78 (3.56%) | 78.19 | 80.97 | 17.11K |
| 2024-11-21 | 75.55 | 78.42 | ↑$2.87 (3.80%) | 75.55 | 78.42 | 14.64K |
| 2024-11-20 | 75.01 | 75.58 | ↑$0.57 (0.76%) | 74.31 | 75.58 | 14.28K |
| 2024-11-19 | 74.65 | 75.40 | ↑$0.75 (1.00%) | 74.12 | 76.23 | 12.40K |
| 2024-11-18 | 74.50 | 74.62 | ↑$0.12 (0.16%) | 74.27 | 76.00 | 27.18K |
| 2024-11-15 | 76.63 | 74.98 | ↓$1.65 (-2.15%) | 74.50 | 76.63 | 13.13K |
| 2024-11-14 | 76.80 | 76.43 | ↓$0.37 (-0.48%) | 76.43 | 76.80 | 9.11K |
| 2024-11-13 | 79.72 | 77.13 | ↓$2.59 (-3.25%) | 77.13 | 80.41 | 27.83K |
| 2024-11-12 | 82.05 | 79.05 | ↓$3.00 (-3.66%) | 78.05 | 82.05 | 14.88K |
| 2024-11-11 | 82.65 | 82.00 | ↓$0.65 (-0.79%) | 81.43 | 82.65 | 23.26K |
| 2024-11-08 | 82.51 | 82.95 | ↑$0.44 (0.53%) | 82.12 | 83.41 | 11.13K |
| 2024-11-07 | 81.73 | 81.96 | ↑$0.23 (0.28%) | 81.73 | 83.49 | 15.25K |
| 2024-11-06 | 77.39 | 82.18 | ↑$4.79 (6.19%) | 76.08 | 83.00 | 29.47K |
| 2024-11-05 | 74.38 | 74.53 | ↑$0.15 (0.20%) | 73.31 | 74.89 | 21.44K |
| 2024-11-04 | 75.30 | 74.32 | ↓$0.98 (-1.30%) | 74.03 | 75.80 | 10.15K |
| 2024-11-01 | 75.40 | 75.92 | ↑$0.52 (0.69%) | 74.65 | 76.18 | 11.61K |
| 2024-10-31 | 76.23 | 75.37 | ↓$0.86 (-1.13%) | 74.53 | 76.23 | 10.04K |
| 2024-10-30 | 77.77 | 76.80 | ↓$0.97 (-1.25%) | 76.65 | 78.66 | 9.28K |
| 2024-10-29 | 77.74 | 77.94 | ↑$0.20 (0.26%) | 77.11 | 78.23 | 10.52K |
| 2024-10-28 | 76.74 | 78.57 | ↑$1.83 (2.38%) | 76.40 | 78.75 | 12.81K |
| 2024-10-25 | 76.94 | 76.42 | ↓$0.52 (-0.68%) | 76.12 | 76.94 | 7.71K |
| 2024-10-24 | 76.57 | 76.25 | ↓$0.32 (-0.42%) | 75.11 | 78.50 | 10.26K |
| 2024-10-23 | 79.50 | 77.04 | ↓$2.46 (-3.09%) | 76.08 | 79.50 | 10.29K |
| 2024-10-22 | 79.90 | 79.02 | ↓$0.88 (-1.10%) | 78.21 | 79.90 | 10.87K |
| 2024-10-21 | 78.76 | 79.51 | ↑$0.75 (0.95%) | 78.76 | 79.82 | 12.57K |
| 2024-10-18 | 81.05 | 79.74 | ↓$1.31 (-1.62%) | 79.18 | 81.11 | 10.55K |
| 2024-10-17 | 80.40 | 81.00 | ↑$0.61 (0.75%) | 80.40 | 81.50 | 6.52K |
| 2024-10-16 | 78.16 | 80.21 | ↑$2.05 (2.62%) | 78.16 | 81.33 | 22.85K |
| 2024-10-15 | 80.19 | 78.95 | ↓$1.24 (-1.54%) | 78.95 | 80.39 | 9.79K |
| 2024-10-14 | 79.39 | 79.46 | ↑$0.07 (0.09%) | 78.77 | 79.54 | 9.40K |
Create an account or log in to view more rows.
$NVEC We will not sell!
$NVEC it's going down??
$NVEC search and destroy bears!!
$NVEC Pamp it higher...
$NVEC had to buy calls
$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