NVE Corporation (NVEC) Historical Stock Data
86.03 ↑3.41 (4.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEC is up 0.43% a day on average. There have been 18 days where NVE Corporation closed green and 12 days where NVEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 83.49 | 86.03 | ↑$2.54 (3.04%) | 82.50 | 86.72 | 30.17K |
| 2025-01-02 | 81.53 | 82.62 | ↑$1.09 (1.34%) | 81.53 | 83.98 | 30.49K |
| 2024-12-31 | 81.21 | 81.43 | ↑$0.22 (0.27%) | 80.48 | 82.14 | 13.37K |
| 2024-12-30 | 81.69 | 81.30 | ↓$0.39 (-0.48%) | 80.79 | 82.15 | 17.46K |
| 2024-12-27 | 83.49 | 82.40 | ↓$1.09 (-1.31%) | 80.49 | 84.05 | 19.92K |
| 2024-12-26 | 83.89 | 84.39 | ↑$0.50 (0.60%) | 83.84 | 85.00 | 18.92K |
| 2024-12-24 | 81.56 | 82.80 | ↑$1.24 (1.52%) | 81.26 | 83.48 | 14K |
| 2024-12-23 | 78.00 | 80.91 | ↑$2.91 (3.73%) | 77.74 | 81.50 | 34.76K |
| 2024-12-20 | 75.48 | 77.50 | ↑$2.02 (2.68%) | 75.30 | 78.44 | 63.86K |
| 2024-12-19 | 79.34 | 76.16 | ↓$3.18 (-4.01%) | 76.16 | 80.01 | 23.14K |
| 2024-12-18 | 79.10 | 79.21 | ↑$0.11 (0.14%) | 78.35 | 83.49 | 45.74K |
| 2024-12-17 | 79.80 | 78.69 | ↓$1.11 (-1.39%) | 77.05 | 79.80 | 25.14K |
| 2024-12-16 | 77.72 | 79.76 | ↑$2.04 (2.62%) | 77.46 | 80.20 | 20.87K |
| 2024-12-13 | 77.00 | 78.02 | ↑$1.02 (1.32%) | 77.00 | 78.43 | 18.25K |
| 2024-12-12 | 76.54 | 77.12 | ↑$0.58 (0.76%) | 76.54 | 77.19 | 9.39K |
| 2024-12-11 | 76.53 | 77.00 | ↑$0.47 (0.61%) | 75.72 | 78.00 | 43.50K |
| 2024-12-10 | 77.65 | 76.58 | ↓$1.07 (-1.38%) | 75.74 | 77.65 | 13.45K |
| 2024-12-09 | 75.84 | 77.54 | ↑$1.70 (2.24%) | 75.84 | 78.23 | 15.77K |
| 2024-12-06 | 76.28 | 76.13 | ↓$0.15 (-0.20%) | 75.24 | 76.28 | 11.91K |
| 2024-12-05 | 76.00 | 75.85 | ↓$0.15 (-0.20%) | 74.72 | 76.00 | 19.35K |
| 2024-12-04 | 78.10 | 77.56 | ↓$0.54 (-0.69%) | 76.00 | 78.10 | 18.62K |
| 2024-12-03 | 79.50 | 78.42 | ↓$1.08 (-1.36%) | 77.66 | 79.74 | 12.23K |
| 2024-12-02 | 78.30 | 79.35 | ↑$1.05 (1.34%) | 77.99 | 79.65 | 12.09K |
| 2024-11-29 | 77.91 | 77.28 | ↓$0.63 (-0.81%) | 76.94 | 78.10 | 9.90K |
| 2024-11-27 | 78.11 | 77.09 | ↓$1.02 (-1.30%) | 76.00 | 78.11 | 17.19K |
| 2024-11-26 | 80.89 | 76.84 | ↓$4.05 (-5.01%) | 76.26 | 80.89 | 17.69K |
| 2024-11-25 | 81.19 | 81.65 | ↑$0.46 (0.57%) | 81.19 | 83.83 | 25.05K |
| 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 |
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