Education
About Us
Working with TipRanks
Follow Us
NVE Corporation (NVEC)
NASDAQ:NVEC
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 17, 2025
71.24
71.59
70.12
70.93
69.88
-0.48%
43,577
0.98
Dec 16, 2025
71.15
74.05
71.07
71.27
70.21
-0.01%
50,978
1.15
Dec 15, 2025
71.04
72.87
70.26
71.28
70.22
+0.89%
59,359
1.35
Dec 12, 2025
73.74
73.89
69.92
70.65
69.60
-3.63%
44,877
1.03
Dec 11, 2025
72.75
73.62
71.81
73.31
72.22
+1.14%
43,242
0.99
Dec 10, 2025
69.95
72.85
69.77
72.48
71.41
+3.96%
49,806
1.16
Dec 09, 2025
69.41
71.61
69.41
69.72
68.69
+0.69%
51,202
1.20
Dec 08, 2025
68.83
69.47
67.86
69.24
68.21
+1.84%
53,769
1.27
Dec 05, 2025
67.70
69.18
67.34
67.99
66.98
+0.77%
67,765
1.63
Dec 04, 2025
65.59
67.57
65.59
67.47
66.47
+1.89%
36,510
0.88
Dec 03, 2025
63.51
66.46
63.42
66.22
65.24
+5.19%
48,210
1.16
Dec 02, 2025
64.24
64.50
62.71
62.95
62.02
-1.10%
57,138
1.39
Dec 01, 2025
63.26
64.42
62.88
63.65
62.71
-0.45%
48,138
1.18
Nov 28, 2025
62.89
64.06
62.37
63.94
62.99
+2.03%
49,700
1.23
Nov 27, 2025
61.54
63.89
61.54
62.67
61.74
0.00%
0
0.00
Rows: