Australia markets open in 2 hours 38 minutes

NVE Corporation (NVEC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
79.19+1.77 (+2.29%)
At close: 04:00PM EDT
77.62 -1.57 (-1.98%)
After hours: 04:04PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 202478.8279.4878.4779.1979.1913,149
18 Sept 202476.4979.8976.3877.4277.4217,500
17 Sept 202476.0076.9175.4176.4776.4733,300
16 Sept 202476.4976.4974.7675.3475.3416,200
13 Sept 202476.5978.2475.8277.6077.6028,500
12 Sept 202476.5576.8575.7275.7275.7213,000
11 Sept 202474.5575.5174.5575.3475.3423,300
10 Sept 202475.3176.3775.3175.8475.8411,500
09 Sept 202475.1375.8274.3775.0475.0414,700
06 Sept 202476.3676.3674.1074.5574.5514,300
05 Sept 202478.4178.5176.0876.1176.1113,200
04 Sept 202478.7879.7078.3178.3478.3422,900
03 Sept 202483.0183.1578.4678.7878.7835,500
30 Aug 202484.4784.5181.8083.7583.7527,600
29 Aug 202482.6084.7082.6083.8183.8121,400
28 Aug 202483.7383.8081.8981.9081.9014,900
27 Aug 202483.1584.0982.0183.5683.5633,700
26 Aug 202484.8085.0782.3883.7283.7218,700
23 Aug 202481.0084.2881.0084.0084.0035,000
22 Aug 202482.4282.8080.3880.5880.5856,900
21 Aug 202480.4282.1979.8182.1982.1912,000
20 Aug 202481.0881.0880.1080.4380.4311,900
19 Aug 202480.5281.3080.3081.2381.2324,700
16 Aug 202480.7982.0079.7081.1481.1445,900
15 Aug 202480.9382.2779.9681.2581.2511,800
14 Aug 202479.9581.1377.6579.1379.1328,000
13 Aug 202480.3580.3577.0079.8079.8017,300
12 Aug 202478.6579.5577.8077.8077.8010,700
09 Aug 202479.1879.3878.5478.7078.7014,900
08 Aug 202478.6680.2376.5179.4079.4011,400
07 Aug 202481.0681.0677.2677.2977.2915,300
06 Aug 202480.2780.9678.0179.4579.4522,200
05 Aug 202478.9582.6178.8180.0680.0636,100
02 Aug 202480.9884.0578.9583.8183.8135,700
01 Aug 202488.3989.0082.8883.8083.8032,600
31 July 202482.3189.9882.3189.3089.30118,500
30 July 202484.2184.2380.9883.5283.5255,900
29 July 202484.1185.2381.8383.6183.6121,800
29 July 20241 Dividend
26 July 202484.5785.2682.9485.1184.1147,900
25 July 202484.9987.9882.6784.2283.2348,900
24 July 202487.1487.1484.0384.5183.5224,200
23 July 202481.4488.9981.4488.5387.4946,100
22 July 202481.3583.4579.7681.9781.0159,300
19 July 202480.9981.5779.3980.9780.0234,600
18 July 202480.1083.2479.2980.7379.7820,100
17 July 202481.9883.1379.7180.3579.4154,700
16 July 202477.8582.2476.6882.1181.1525,300
15 July 202477.3278.9976.2077.1076.1933,900
12 July 202476.7878.4176.7877.1076.198,900
11 July 202474.3576.3674.0076.2875.3838,800
10 July 202472.1373.2171.7572.6471.7917,200
09 July 202472.0472.0470.9671.1470.309,600
08 July 202471.0072.8971.0072.4871.639,700
05 July 202472.2672.3971.2371.4970.659,400
03 July 202471.4773.1571.4772.7071.857,900
02 July 202471.8273.0671.7771.7870.9411,200
01 July 202473.3773.9571.5372.3071.4542,000
28 June 202473.3874.8771.3374.6973.8151,500
27 June 202473.5673.5672.5773.3872.5210,900
26 June 202473.0273.0271.5872.6571.8014,700
25 June 202471.4373.1071.0073.0272.1615,800
24 June 202471.7972.9771.7371.8270.9813,800
21 June 202470.6371.9270.2071.4270.5878,900
20 June 202471.7072.4370.6070.9970.1629,500
18 June 202473.0273.0271.1972.4471.5928,100
17 June 202474.6475.9072.2872.9072.0421,200
14 June 202475.9875.9874.6875.0174.139,900
13 June 202478.8778.8775.1576.3075.4011,700
12 June 202477.9979.5677.6479.3578.4216,400
11 June 202475.9677.5175.6277.2976.3811,200
10 June 202476.2076.7775.4176.7275.8212,000
07 June 202477.0777.0775.5076.7475.848,000
06 June 202476.4277.2376.4276.9476.049,600
05 June 202476.4478.1375.4377.5576.6422,000
04 June 202476.0677.5175.5175.9075.0122,600
03 June 202478.3078.3076.6476.6475.7412,100
31 May 202476.7778.0075.3577.5376.6226,900
30 May 202476.0676.8275.7576.5775.6712,400
29 May 202475.6276.6974.3875.2174.3314,300
28 May 202477.2578.0076.7576.7575.8514,400
24 May 202476.6477.2076.2577.2076.2911,600
23 May 202477.9877.9875.9676.6975.7914,200
22 May 202477.2277.6576.8677.5876.6712,900
21 May 202476.2677.3076.2576.8175.919,100
20 May 202476.6276.9376.3476.4975.5910,400
17 May 202477.3677.3675.8477.1976.2818,000
16 May 202477.7977.7976.1576.8675.9612,400
15 May 202477.5078.5577.5078.1977.2713,000
14 May 202476.2977.4775.2777.4776.5611,200
13 May 202476.0076.2975.0075.2674.3819,200
10 May 202477.4078.6975.3075.7074.8119,500
10 May 20241 Dividend
09 May 202476.6377.6776.5077.4675.5617,800
08 May 202477.0077.4076.5877.0475.1510,900
07 May 202476.6077.6476.4277.1275.2323,200
06 May 202473.6177.1473.6176.6074.7232,000
03 May 202479.7781.4571.6172.8071.0254,600
02 May 202481.0681.0675.3079.6777.7225,800
01 May 202481.0182.2478.3181.3979.4015,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...