Australia markets open in 2 hours 55 minutes

NVE Corporation (NVEC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
80.66-1.54 (-1.87%)
At close: 04:00PM EDT
80.66 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202483.0083.0080.2880.6680.6615,896
17 Apr 202485.4585.4581.6682.2082.2016,500
16 Apr 202481.8186.0981.6583.9183.9115,700
15 Apr 202483.1183.1181.8182.1482.1411,300
12 Apr 202484.0585.1483.1783.1883.1817,000
11 Apr 202483.0783.6082.2383.3983.3911,600
10 Apr 202483.1584.1681.0083.7083.7020,000
09 Apr 202484.2984.7684.0384.7484.748,200
08 Apr 202484.5486.3783.4084.7184.719,600
05 Apr 202485.0686.3884.5185.2385.239,900
04 Apr 202487.6187.6185.3886.0086.009,400
03 Apr 202486.0987.4184.8085.7585.7511,700
02 Apr 202487.7787.7784.7387.0187.0125,500
01 Apr 202489.5189.5188.5788.9788.9712,100
28 Mar 202488.0090.2487.6590.1890.1820,600
27 Mar 202486.4587.8585.7087.5287.5217,600
26 Mar 202486.0386.4584.5485.0285.0212,100
25 Mar 202485.2287.2985.2286.1586.1516,400
22 Mar 202484.2587.2884.2585.9885.9813,300
21 Mar 202484.5287.5184.5285.8385.8322,100
20 Mar 202481.9584.6781.7983.8383.8312,800
19 Mar 202482.1083.1081.9381.9381.9310,300
18 Mar 202482.0882.6781.9582.6782.6714,400
15 Mar 202481.2282.6381.2281.8381.8337,900
14 Mar 202483.1083.4981.7782.6882.6816,600
13 Mar 202484.0084.7983.0184.1184.1117,600
12 Mar 202483.2484.2482.7184.0884.0815,700
11 Mar 202482.6783.2382.3883.2383.2312,500
08 Mar 202485.8286.0182.8683.2583.2512,300
07 Mar 202485.8687.4085.1185.1185.1123,300
06 Mar 202483.9686.6983.9684.5284.5224,200
05 Mar 202485.4785.6582.4883.1083.1024,400
04 Mar 202486.9087.0085.0285.4285.4226,200
01 Mar 202482.8587.1082.7886.7886.7826,200
29 Feb 202483.1384.1582.5583.5983.5921,600
28 Feb 202481.0382.8081.0382.1182.1125,200
27 Feb 202482.7083.2781.5081.5881.5823,400
26 Feb 202482.1083.0381.6382.1082.1022,100
23 Feb 202482.0082.5080.6081.3681.3622,400
22 Feb 202481.2982.0880.8781.4781.4715,500
21 Feb 202480.6781.8179.7581.7581.7520,700
20 Feb 202480.8981.0779.5580.7080.7021,600
16 Feb 202482.5982.6080.5881.2381.2323,000
15 Feb 202482.0283.5981.1182.5882.5820,500
14 Feb 202480.3281.9379.2081.9381.9324,600
13 Feb 202482.2482.9778.7678.7778.7734,300
12 Feb 202484.0085.3282.7484.7184.7138,200
09 Feb 202481.1383.9079.7883.8883.8827,200
08 Feb 202478.9080.9078.5080.8380.8322,400
07 Feb 202478.7680.3378.2079.4379.4321,600
06 Feb 202479.8680.4476.9678.7878.7836,800
05 Feb 202480.1380.9879.1079.6879.6824,500
02 Feb 202480.3780.4478.9979.6979.6931,700
01 Feb 202480.1980.4677.3180.0580.0556,600
31 Jan 202477.0180.6175.7579.9979.99117,100
30 Jan 202478.2578.2576.7777.0077.0019,200
29 Jan 202476.2478.6775.7878.2578.2519,900
26 Jan 202479.3779.3775.8076.8876.8819,600
26 Jan 20241 Dividend
25 Jan 202480.0080.6379.2780.3579.3526,900
24 Jan 202479.9280.6378.7579.0578.0728,900
23 Jan 202478.9880.1478.7578.7577.7716,700
22 Jan 202478.0079.3477.4179.0478.0616,800
19 Jan 202478.5678.6776.2677.3576.3929,700
18 Jan 202470.0078.8770.0077.7176.7459,300
17 Jan 202471.3471.3469.8670.7769.8932,800
16 Jan 202473.8973.8971.7171.9371.0328,100
12 Jan 202475.4975.6273.3873.4972.5825,600
11 Jan 202472.4475.0572.4474.5273.5954,600
10 Jan 202473.4274.4772.6172.8271.9137,800
09 Jan 202473.3374.6073.0073.5672.6422,600
08 Jan 202473.9374.9573.8574.5373.6017,300
05 Jan 202473.2074.0772.3573.0672.1533,100
04 Jan 202474.0074.3072.9473.4472.5327,100
03 Jan 202475.6375.6673.3874.0373.1134,500
02 Jan 202477.7478.4075.2275.8474.9030,100
29 Dec 202379.2079.3677.2278.4377.4532,000
28 Dec 202379.9080.8679.3079.6078.6124,300
27 Dec 202380.2381.1979.6080.3079.3032,700
26 Dec 202380.4781.3779.7979.9878.9821,300
22 Dec 202379.9581.0879.5580.2779.2728,900
21 Dec 202378.7180.2878.7079.9478.9523,000
20 Dec 202379.0381.8378.4578.5577.5727,700
19 Dec 202379.5380.1578.9379.3578.3628,700
18 Dec 202380.1780.1777.5579.4478.4531,100
15 Dec 202379.1079.8677.3179.7778.78102,200
14 Dec 202375.6478.6075.6478.4077.4250,600
13 Dec 202373.9075.4172.5875.3374.3972,100
12 Dec 202374.4574.8774.0374.4073.4721,400
11 Dec 202374.2574.3873.6074.2973.3730,000
08 Dec 202373.7374.5173.5573.7872.8622,900
07 Dec 202373.7974.6372.5373.6472.7226,700
06 Dec 202374.5775.7973.2873.7972.8731,400
05 Dec 202373.3274.7773.3274.1273.2023,400
04 Dec 202373.2974.0672.3673.8472.9219,600
01 Dec 202371.9573.1371.4573.1372.2228,900
30 Nov 202371.6072.2470.5971.6770.7825,100
29 Nov 202370.7171.1269.7371.1070.2230,100
28 Nov 202370.8771.4070.0270.0869.2124,700
27 Nov 202370.7571.4370.7570.7569.8720,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...