NVE Corporation (NVEC) Historical Stock Data
64.99 ↓2.09 (-3.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEC is down -0.26% a day on average. There have been 15 days where NVE Corporation closed green and 15 days where NVEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 67.00 | 64.99 | ↓$2.01 (-3.00%) | 64.71 | 67.00 | 12.88K |
| 2025-03-27 | 67.00 | 67.08 | ↑$0.08 (0.12%) | 65.45 | 67.09 | 14.82K |
| 2025-03-26 | 66.95 | 67.48 | ↑$0.53 (0.79%) | 66.60 | 67.80 | 16.31K |
| 2025-03-25 | 67.39 | 67.62 | ↑$0.23 (0.34%) | 66.75 | 68.46 | 14.19K |
| 2025-03-24 | 66.85 | 67.30 | ↑$0.45 (0.67%) | 65.73 | 68.00 | 18.96K |
| 2025-03-21 | 64.46 | 65.99 | ↑$1.53 (2.37%) | 63.65 | 66.60 | 47.41K |
| 2025-03-20 | 65.55 | 65.40 | ↓$0.15 (-0.23%) | 65.25 | 66.20 | 14.52K |
| 2025-03-19 | 67.00 | 66.12 | ↓$0.88 (-1.31%) | 66.11 | 67.00 | 9.96K |
| 2025-03-18 | 65.22 | 66.53 | ↑$1.31 (2.01%) | 64.95 | 66.65 | 21.29K |
| 2025-03-17 | 64.99 | 65.94 | ↑$0.95 (1.46%) | 64.99 | 66.16 | 20.90K |
| 2025-03-14 | 65.09 | 65.40 | ↑$0.31 (0.48%) | 63.81 | 66.56 | 15.91K |
| 2025-03-13 | 64.94 | 64.29 | ↓$0.65 (-1.00%) | 63.94 | 65.67 | 17K |
| 2025-03-12 | 65.13 | 64.75 | ↓$0.38 (-0.58%) | 64.05 | 66.13 | 23.78K |
| 2025-03-11 | 65.70 | 64.83 | ↓$0.87 (-1.32%) | 64.64 | 66.22 | 17.11K |
| 2025-03-10 | 66.60 | 65.38 | ↓$1.22 (-1.83%) | 65.00 | 66.61 | 15.56K |
| 2025-03-07 | 65.09 | 67.41 | ↑$2.32 (3.56%) | 65.09 | 67.80 | 16.37K |
| 2025-03-06 | 65.13 | 66.52 | ↑$1.39 (2.13%) | 64.48 | 66.52 | 20.60K |
| 2025-03-05 | 64.72 | 66.05 | ↑$1.33 (2.06%) | 64.28 | 66.27 | 23.03K |
| 2025-03-04 | 65.00 | 64.12 | ↓$0.88 (-1.35%) | 63.89 | 65.92 | 37.42K |
| 2025-03-03 | 68.64 | 65.44 | ↓$3.20 (-4.66%) | 65.00 | 68.65 | 24.65K |
| 2025-02-28 | 68.56 | 68.84 | ↑$0.28 (0.41%) | 67.82 | 69.81 | 25.76K |
| 2025-02-27 | 70.75 | 68.19 | ↓$2.56 (-3.61%) | 68.14 | 70.75 | 21.52K |
| 2025-02-26 | 70.97 | 70.43 | ↓$0.54 (-0.76%) | 70.43 | 72.45 | 17.03K |
| 2025-02-25 | 72.29 | 70.83 | ↓$1.46 (-2.02%) | 70.70 | 72.34 | 21.78K |
| 2025-02-24 | 73.85 | 71.72 | ↓$2.13 (-2.88%) | 71.62 | 73.85 | 17.23K |
| 2025-02-21 | 76.56 | 73.82 | ↓$2.74 (-3.58%) | 73.78 | 76.66 | 30.93K |
| 2025-02-20 | 76.80 | 76.28 | ↓$0.52 (-0.68%) | 75.87 | 78.00 | 13.24K |
| 2025-02-19 | 76.45 | 76.62 | ↑$0.17 (0.22%) | 75.30 | 77.88 | 19.52K |
| 2025-02-18 | 74.16 | 76.50 | ↑$2.34 (3.16%) | 74.16 | 77.42 | 23.69K |
| 2025-02-14 | 73.31 | 74.32 | ↑$1.01 (1.38%) | 73.01 | 74.64 | 16.31K |
Create an account or log in to view more rows.
$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!!
$NVEC Pamp it higher...
$NVEC had to buy calls
$NVEC bought more