Education
About Us
Working with TipRanks
Follow Us
NVE Corporation (NVEC)
NASDAQ:NVEC
Time Period
1Y
Events
Historical Prices
Rows:
Feb 25, 2026
70.14
72.17
69.47
71.38
71.38
+3.32%
45,169
0.87
Feb 24, 2026
67.41
70.60
67.41
69.08
69.08
+3.34%
29,370
0.57
Feb 23, 2026
65.80
67.18
65.22
66.85
66.85
+1.43%
29,390
0.57
Feb 20, 2026
65.03
66.71
65.03
65.91
65.91
+0.38%
19,630
0.38
Feb 19, 2026
66.00
67.70
64.53
65.66
65.66
-0.45%
31,009
0.59
Feb 18, 2026
66.06
67.06
65.02
65.96
65.96
-0.20%
24,542
0.46
Feb 17, 2026
65.96
66.48
63.30
66.10
66.10
+0.02%
61,784
1.18
Feb 16, 2026
66.64
67.97
65.99
66.08
66.08
0.00%
0
0.00
Feb 13, 2026
66.64
67.97
65.99
66.08
66.08
-0.83%
25,757
0.48
Feb 12, 2026
68.10
68.30
65.35
66.64
66.64
-1.46%
35,157
0.65
Feb 11, 2026
67.11
67.97
66.30
67.62
67.62
+3.58%
34,308
0.63
Feb 10, 2026
65.72
66.95
65.03
65.82
65.82
+0.83%
41,052
0.75
Feb 09, 2026
65.00
66.07
63.48
65.28
65.28
+0.90%
51,895
0.96
Feb 06, 2026
64.67
65.39
63.93
64.70
64.70
+2.23%
48,391
0.88
Feb 05, 2026
63.80
64.50
63.02
63.29
63.29
-1.97%
45,012
0.83
Feb 04, 2026
66.73
67.05
63.02
64.56
64.56
-2.14%
50,679
0.93
Feb 03, 2026
67.47
67.70
64.81
65.97
65.97
-2.21%
58,100
1.06
Feb 02, 2026
66.98
68.42
65.13
67.46
67.46
+1.46%
104,631
1.96
Jan 30, 2026
70.73
72.00
67.28
67.49
66.49
-6.33%
108,157
2.08
Jan 29, 2026
72.15
72.40
70.00
72.05
70.98
-0.32%
53,845
1.04
Jan 28, 2026
73.94
73.94
71.85
72.28
71.21
-2.30%
45,450
0.88
Jan 27, 2026
74.46
75.35
73.35
73.98
72.88
-0.05%
39,460
0.77
Jan 26, 2026
75.79
75.98
73.50
74.02
72.92
-2.76%
47,140
0.92
Jan 23, 2026
76.14
77.28
72.94
76.12
74.99
-0.77%
84,851
1.68
Jan 22, 2026
77.58
82.30
74.57
76.71
75.57
+12.07%
183,228
3.80
Jan 21, 2026
69.00
70.15
67.93
68.45
67.44
+0.29%
47,492
0.99
Jan 20, 2026
67.43
69.57
66.13
68.25
67.24
-0.12%
45,818
0.94
Jan 19, 2026
66.80
68.89
66.36
68.33
67.32
0.00%
0
0.00
Jan 16, 2026
66.80
68.89
66.36
68.33
67.32
+3.19%
42,304
0.87
Jan 15, 2026
65.25
68.10
65.06
66.22
65.24
+1.81%
49,822
1.02
Jan 14, 2026
63.76
65.32
63.76
65.05
64.08
+2.10%
37,407
0.77
Jan 13, 2026
64.49
65.45
63.55
63.71
62.77
-0.22%
40,594
0.83
Jan 12, 2026
63.25
64.38
62.67
63.85
62.90
+0.25%
42,316
0.86
Jan 09, 2026
63.92
64.93
63.51
63.69
62.75
-0.05%
25,107
0.51
Jan 08, 2026
64.49
64.75
62.55
63.72
62.78
-1.89%
45,240
0.92
Jan 07, 2026
64.08
65.22
62.56
64.95
63.99
+1.56%
45,405
0.93
Jan 06, 2026
62.53
65.51
62.53
63.95
63.00
+2.08%
84,973
1.77
Jan 05, 2026
61.52
64.24
61.52
62.65
61.72
+1.95%
33,009
0.68
Jan 02, 2026
59.94
62.11
59.51
61.45
60.54
+3.57%
49,858
1.04
Jan 01, 2026
59.29
60.24
58.73
59.33
58.45
0.00%
0
0.00
Dec 31, 2025
59.29
60.24
58.73
59.33
58.45
+0.69%
61,893
1.28
Dec 30, 2025
59.10
59.60
58.20
58.93
58.05
+0.23%
71,551
1.49
Dec 29, 2025
61.00
61.50
58.63
58.79
57.92
-3.77%
83,811
1.77
Dec 26, 2025
62.42
62.42
60.91
61.09
60.18
-1.85%
82,607
1.78
Dec 25, 2025
63.69
63.69
61.71
62.24
61.32
0.00%
0
0.00
Dec 24, 2025
63.69
63.69
61.71
62.24
61.32
-2.32%
38,806
0.83
Dec 23, 2025
64.83
65.42
63.52
63.72
62.78
-2.41%
52,886
1.15
Dec 22, 2025
67.32
68.12
64.91
65.29
64.32
-2.76%
49,538
1.08
Dec 19, 2025
70.75
70.89
66.80
67.14
66.15
-5.65%
225,581
5.26
Dec 18, 2025
71.99
73.42
70.97
71.16
70.11
+0.32%
44,796
1.04
Rows: