Education
About Us
Working with TipRanks
Follow Us
NVE Corporation (NVEC)
NASDAQ:NVEC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
63.76
65.32
63.76
65.05
65.05
+2.10%
37,407
0.73
Jan 13, 2026
64.49
65.45
63.55
63.71
63.71
-0.22%
40,594
0.80
Jan 12, 2026
63.25
64.38
62.67
63.85
63.85
+0.25%
42,316
0.83
Jan 09, 2026
63.92
64.93
63.51
63.69
63.69
-0.05%
25,107
0.49
Jan 08, 2026
64.49
64.75
62.55
63.72
63.72
-1.89%
45,240
0.89
Jan 07, 2026
64.08
65.22
62.56
64.95
64.95
+1.56%
45,405
0.89
Jan 06, 2026
62.53
65.51
62.53
63.95
63.95
+2.08%
84,973
1.69
Jan 05, 2026
61.52
64.24
61.52
62.65
62.65
+1.95%
33,009
0.66
Jan 02, 2026
59.94
62.11
59.51
61.45
61.45
+3.57%
49,858
0.99
Dec 31, 2025
59.29
60.24
58.73
59.33
59.33
+0.69%
61,893
1.24
Dec 30, 2025
59.10
59.60
58.20
58.93
58.92
+0.23%
71,551
1.46
Dec 29, 2025
61.00
61.50
58.63
58.79
58.79
-3.76%
83,811
1.74
Dec 26, 2025
62.42
62.42
60.91
61.09
61.09
-1.85%
82,607
1.75
Dec 24, 2025
63.69
63.69
61.71
62.24
62.24
-2.32%
38,806
0.83
Dec 23, 2025
64.83
65.42
63.52
63.72
63.72
-2.40%
52,886
1.14
Dec 22, 2025
67.32
68.12
64.91
65.29
65.29
-2.76%
49,538
1.07
Dec 19, 2025
70.75
70.89
66.80
67.14
67.14
-5.65%
225,581
5.17
Dec 18, 2025
71.99
73.42
70.97
71.16
71.16
+0.32%
44,796
0.99
Dec 17, 2025
71.24
71.59
70.12
70.93
70.93
-0.48%
43,577
0.97
Dec 16, 2025
71.15
74.05
71.07
71.27
71.27
-0.01%
50,978
1.14
Dec 15, 2025
71.04
72.87
70.26
71.28
71.28
+0.89%
59,359
1.34
Dec 12, 2025
73.74
73.89
69.92
70.65
70.65
-3.63%
44,877
1.02
Dec 11, 2025
72.75
73.62
71.81
73.31
73.31
+1.15%
43,242
0.99
Dec 10, 2025
69.95
72.85
69.77
72.48
72.48
+3.96%
49,806
1.14
Dec 09, 2025
69.41
71.61
69.41
69.72
69.72
+0.69%
51,202
1.19
Dec 08, 2025
68.83
69.47
67.86
69.24
69.24
+1.84%
53,769
1.26
Dec 05, 2025
67.70
69.18
67.34
67.99
67.99
+0.77%
67,765
1.61
Dec 04, 2025
65.59
67.57
65.59
67.47
67.47
+1.89%
36,510
0.86
Dec 03, 2025
63.51
66.46
63.42
66.22
66.22
+5.19%
48,210
1.15
Dec 02, 2025
64.24
64.50
62.71
62.95
62.95
-1.10%
57,138
1.38
Dec 01, 2025
63.26
64.42
62.88
63.65
63.65
-0.45%
48,138
1.17
Nov 28, 2025
62.89
64.06
62.37
63.94
63.94
+2.03%
49,700
1.22
Nov 26, 2025
61.54
63.89
61.54
62.67
62.67
+0.97%
50,359
1.24
Nov 25, 2025
60.36
62.26
60.36
62.07
62.07
+3.26%
59,124
1.48
Nov 24, 2025
59.79
61.13
59.65
60.11
60.11
+0.67%
65,024
1.65
Nov 21, 2025
57.22
60.93
57.22
59.71
59.71
+3.99%
37,797
0.96
Nov 20, 2025
59.87
59.97
57.21
57.42
57.42
-1.41%
33,885
0.85
Nov 19, 2025
58.52
59.21
58.08
58.24
58.24
+0.28%
37,560
0.92
Nov 18, 2025
59.29
59.62
57.36
58.08
58.08
-2.37%
65,624
1.59
Nov 17, 2025
61.67
61.95
59.48
59.49
59.49
-3.97%
65,230
1.59
Nov 14, 2025
62.08
63.99
61.64
61.95
61.95
-2.16%
48,415
1.19
Nov 13, 2025
64.44
64.78
62.65
63.32
63.32
-2.84%
38,034
0.93
Nov 12, 2025
65.32
66.26
64.38
65.17
65.17
-0.18%
32,513
0.80
Nov 11, 2025
65.73
65.79
64.45
65.29
65.29
-0.24%
93,396
2.34
Nov 10, 2025
65.59
66.00
64.72
65.45
65.45
+0.74%
21,819
0.54
Nov 07, 2025
64.81
65.46
63.22
64.97
64.97
-0.05%
51,295
1.28
Nov 06, 2025
67.12
67.12
64.81
65.00
65.00
-3.45%
69,103
1.73
Nov 05, 2025
67.47
67.79
66.08
67.32
67.32
+2.50%
22,849
0.57
Nov 04, 2025
66.49
67.31
65.62
65.68
65.68
-2.90%
25,738
0.63
Nov 03, 2025
68.10
69.14
67.43
67.64
67.64
-0.60%
31,217
0.77
Rows: