NVE Corporation - Common Stock (NQ:NVEC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	68.45	69.75	67.52	69.05	30,282	+0.65(+0.95%)
Oct 30, 2025	71.39	71.99	67.98	68.40	37,724	-3.60(-5.00%)
Oct 29, 2025	72.36	73.56	71.55	72.00	43,855	-0.31(-0.43%)
Oct 28, 2025	72.50	73.61	71.82	72.31	28,894	-0.19(-0.26%)
Oct 27, 2025	74.18	75.67	72.19	72.50	41,357	-0.27(-0.37%)
Oct 24, 2025	73.65	74.45	72.25	72.77	33,284	+0.60(+0.83%)
Oct 23, 2025	72.27	79.98	71.49	72.17	91,850	+1.57(+2.22%)
Oct 22, 2025	73.24	73.24	70.01	70.60	31,394	-2.65(-3.62%)
Oct 21, 2025	72.99	74.73	71.90	73.25	21,998	-0.30(-0.41%)
Oct 20, 2025	72.97	73.55	71.45	73.55	36,542	+1.58(+2.20%)
Oct 17, 2025	72.64	73.00	70.85	71.97	39,756	-1.42(-1.93%)
Oct 16, 2025	75.98	75.98	73.03	73.39	50,954	-1.98(-2.63%)
Oct 15, 2025	73.13	75.43	73.13	75.37	48,294	+2.84(+3.92%)
Oct 14, 2025	69.46	73.31	68.30	72.53	47,156	+2.03(+2.88%)
Oct 13, 2025	67.99	70.53	67.99	70.50	29,163	+3.25(+4.83%)
Oct 10, 2025	70.63	70.87	67.22	67.25	37,637	-3.16(-4.49%)
Oct 09, 2025	67.31	70.65	67.20	70.41	29,445	+2.67(+3.94%)
Oct 08, 2025	66.82	68.43	66.82	67.74	61,365	+0.84(+1.26%)
Oct 07, 2025	68.50	69.89	66.42	66.90	28,793	-1.58(-2.31%)
Oct 06, 2025	68.44	70.26	68.44	68.48	43,925	+0.04(+0.06%)
Oct 03, 2025	66.53	68.77	66.53	68.44	35,028	+1.86(+2.79%)
Oct 02, 2025	65.12	67.49	65.00	66.58	47,138	+1.35(+2.07%)
Oct 01, 2025	64.75	65.55	64.58	65.23	38,359	-0.04(-0.06%)
Sep 30, 2025	64.78	65.41	64.38	65.27	29,020	+0.17(+0.26%)
Sep 29, 2025	65.73	65.79	64.86	65.10	29,236	-0.07(-0.11%)
Sep 26, 2025	65.51	66.03	65.02	65.17	19,456	-0.61(-0.93%)
Sep 25, 2025	65.69	66.69	65.48	65.78	21,020	-0.80(-1.20%)
Sep 24, 2025	66.75	67.16	66.08	66.58	29,763	-0.51(-0.76%)
Sep 23, 2025	66.70	67.45	66.14	67.09	41,859	+0.09(+0.13%)
Sep 22, 2025	66.34	67.56	66.02	67.00	47,549	+0.86(+1.30%)
Sep 19, 2025	67.00	67.14	65.87	66.14	132,191	-0.89(-1.33%)
Sep 18, 2025	66.13	67.26	65.87	67.03	41,073	+1.03(+1.56%)
Sep 17, 2025	67.33	67.53	65.05	66.00	38,757	-1.05(-1.57%)
Sep 16, 2025	67.87	68.58	66.79	67.05	30,516	-0.55(-0.81%)
Sep 15, 2025	68.09	68.50	67.09	67.59	33,999	-0.31(-0.46%)
Sep 12, 2025	67.96	68.22	66.70	67.91	25,809	+0.16(+0.24%)
Sep 11, 2025	65.33	67.99	65.33	67.75	33,279	+2.15(+3.28%)
Sep 10, 2025	65.70	65.78	64.94	65.60	21,863	-0.42(-0.64%)
Sep 09, 2025	66.54	67.00	65.58	66.02	23,139	-0.91(-1.36%)
Sep 08, 2025	67.15	67.77	66.84	66.93	38,733	+0.21(+0.31%)
Sep 05, 2025	65.80	67.00	64.70	66.72	42,401	+1.46(+2.24%)
Sep 04, 2025	63.76	65.57	63.76	65.26	24,581	+1.86(+2.93%)
Sep 03, 2025	63.99	63.99	63.01	63.40	33,493	-0.59(-0.92%)