NVE Corporation - Common Stock (NQ: NVEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	65.70	66.22	64.64	64.83	17,106	-0.55(-0.84%)
Mar 10, 2025	66.60	66.61	65.00	65.38	15,562	-2.03(-3.01%)
Mar 07, 2025	65.09	67.80	65.09	67.41	16,373	+0.89(+1.34%)
Mar 06, 2025	65.13	66.52	64.48	66.52	20,595	+0.47(+0.71%)
Mar 05, 2025	64.72	66.27	64.28	66.05	23,025	+1.93(+3.01%)
Mar 04, 2025	65.00	65.92	63.89	64.12	37,419	-1.32(-2.02%)
Mar 03, 2025	68.64	68.65	65.00	65.44	24,654	-3.40(-4.94%)
Feb 28, 2025	68.56	69.81	67.82	68.84	25,759	+0.65(+0.95%)
Feb 27, 2025	70.75	70.75	68.14	68.19	21,492	-2.24(-3.18%)
Feb 26, 2025	70.97	72.44	70.43	70.43	17,034	-0.40(-0.56%)
Feb 25, 2025	72.29	72.34	70.70	70.83	21,777	-0.89(-1.24%)
Feb 24, 2025	73.85	73.85	71.62	71.72	17,229	-2.10(-2.84%)
Feb 21, 2025	76.56	76.66	73.78	73.82	30,928	-2.46(-3.22%)
Feb 20, 2025	76.80	78.00	75.87	76.28	13,234	-0.34(-0.44%)
Feb 19, 2025	76.45	77.88	75.30	76.62	19,470	+0.12(+0.16%)
Feb 18, 2025	74.16	77.42	74.16	76.50	23,691	+2.18(+2.93%)
Feb 14, 2025	73.31	74.64	73.00	74.32	16,314	+1.37(+1.88%)
Feb 13, 2025	71.80	73.17	71.53	72.95	14,222	+1.10(+1.53%)
Feb 12, 2025	71.14	73.27	71.14	71.85	19,504	-0.34(-0.47%)
Feb 11, 2025	70.32	72.30	70.30	72.19	17,609	+0.81(+1.14%)
Feb 10, 2025	70.68	71.42	69.64	71.38	22,147	+0.72(+1.03%)
Feb 07, 2025	71.31	71.31	69.88	70.65	28,428	-1.15(-1.60%)
Feb 06, 2025	71.94	73.00	71.28	71.80	16,931	-0.15(-0.21%)
Feb 05, 2025	71.23	73.25	70.75	71.95	21,396	+1.02(+1.44%)
Feb 04, 2025	68.71	71.17	68.39	70.93	30,509	+1.49(+2.15%)
Feb 03, 2025	69.15	70.07	67.86	69.44	32,431	-1.22(-1.73%)
Jan 31, 2025	70.24	71.58	68.83	70.66	82,329	-0.04(-0.06%)
Jan 30, 2025	69.83	71.19	69.43	70.70	27,927	+1.96(+2.85%)
Jan 29, 2025	69.22	69.32	67.54	68.74	20,665	+0.05(+0.07%)
Jan 28, 2025	68.25	69.12	66.84	68.69	25,890	+0.61(+0.90%)
Jan 27, 2025	69.05	70.41	66.41	68.08	35,384	-1.29(-1.86%)
Jan 24, 2025	71.33	72.11	68.08	69.37	38,916	-1.55(-2.18%)
Jan 23, 2025	75.40	77.95	67.77	70.92	73,006	-9.92(-12.27%)
Jan 22, 2025	81.58	83.46	78.94	80.84	27,910	-0.18(-0.22%)
Jan 21, 2025	80.31	82.43	80.25	81.01	14,587	+0.93(+1.16%)
Jan 17, 2025	80.40	80.40	78.87	80.09	23,520	+1.44(+1.83%)
Jan 16, 2025	80.30	80.30	78.49	78.65	19,307	-1.85(-2.30%)
Jan 15, 2025	80.25	81.14	80.09	80.50	16,322	+1.59(+2.01%)
Jan 14, 2025	78.66	79.80	78.32	78.91	21,433	+0.37(+0.48%)
Jan 13, 2025	76.67	79.33	76.46	78.54	16,948	+0.93(+1.19%)
Jan 10, 2025	79.03	79.03	75.68	77.61	22,943	-2.86(-3.55%)
Jan 08, 2025	82.33	82.33	80.20	80.47	19,025	-2.47(-2.97%)
Jan 07, 2025	85.98	87.27	82.49	82.94	32,277	-2.41(-2.82%)
Jan 06, 2025	85.59	86.77	84.99	85.34	19,788	+0.51(+0.60%)
Jan 03, 2025	82.32	85.51	81.35	84.83	30,595	+3.36(+4.13%)