Mail

NVEC - NVE Corporation

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	95.64	97.05	95.50	96.12	96.12	24,416
08 Jun 2023	95.06	96.93	94.46	95.84	95.84	37,100
07 Jun 2023	95.50	97.00	94.05	95.02	95.02	31,600
06 Jun 2023	91.92	95.20	91.92	95.20	95.20	41,300
05 Jun 2023	90.00	92.07	90.00	91.93	91.93	28,000
02 Jun 2023	90.24	90.85	88.60	90.22	90.22	27,900
01 Jun 2023	88.98	90.40	88.31	90.32	90.32	33,300
31 May 2023	87.40	89.70	86.27	89.37	89.37	41,200
30 May 2023	90.52	92.37	86.00	87.55	87.55	28,300
26 May 2023	88.28	90.83	88.28	90.19	90.19	43,700
25 May 2023	86.37	88.13	86.00	87.85	87.85	23,300
24 May 2023	85.92	86.00	85.10	85.77	85.77	17,400
23 May 2023	88.09	88.27	86.07	86.66	86.66	22,800
22 May 2023	88.48	89.44	87.35	87.82	87.82	29,900
19 May 2023	88.38	89.34	85.77	88.68	88.68	45,400
18 May 2023	89.66	89.66	87.28	88.64	88.64	38,800
17 May 2023	88.00	89.00	87.04	88.66	88.66	28,100
16 May 2023	84.81	88.00	84.49	87.94	87.94	17,800
15 May 2023	87.58	88.50	86.02	87.42	87.42	21,300
12 May 2023	88.20	88.92	87.54	88.12	88.12	32,000
12 May 2023	1 Dividend
11 May 2023	87.80	88.49	85.88	88.49	87.49	32,400
10 May 2023	88.48	88.48	86.51	87.58	86.59	51,800
09 May 2023	88.36	89.28	86.40	87.35	86.36	29,400
08 May 2023	87.62	89.56	87.62	89.02	88.01	31,900
05 May 2023	90.44	91.50	85.01	87.49	86.50	48,200
04 May 2023	82.25	91.33	81.90	90.30	89.28	104,300
03 May 2023	77.46	77.46	76.20	76.63	75.76	22,200
02 May 2023	76.56	77.25	75.43	77.13	76.26	26,500
01 May 2023	75.73	77.13	75.01	76.93	76.06	21,400
28 Apr 2023	75.92	77.24	75.01	75.41	74.56	24,400
27 Apr 2023	74.00	76.23	73.96	75.63	74.78	30,200
26 Apr 2023	72.47	74.09	71.52	73.55	72.72	24,100
25 Apr 2023	76.49	76.49	71.44	72.27	71.45	54,800
24 Apr 2023	79.43	80.19	76.69	76.90	76.03	39,200
21 Apr 2023	80.88	81.18	79.55	80.15	79.24	30,900
20 Apr 2023	80.02	81.66	80.02	80.47	79.56	31,300
19 Apr 2023	80.18	80.77	79.54	80.34	79.43	13,000
18 Apr 2023	82.98	83.26	80.26	80.83	79.92	28,300
17 Apr 2023	83.33	83.72	81.95	82.98	82.04	48,100
14 Apr 2023	82.05	83.99	82.05	83.66	82.71	32,300
13 Apr 2023	81.75	82.37	81.66	82.37	81.44	20,400
12 Apr 2023	82.20	82.32	81.16	82.14	81.21	24,600
11 Apr 2023	82.11	83.53	81.43	81.99	81.06	39,700
10 Apr 2023	79.94	82.39	79.94	82.26	81.33	30,200
06 Apr 2023	79.00	80.61	78.43	80.45	79.54	21,400
05 Apr 2023	78.80	79.70	78.23	79.58	78.68	29,800
04 Apr 2023	82.87	82.87	78.94	79.08	78.19	51,500
03 Apr 2023	83.45	85.33	82.12	82.79	81.85	58,600
31 Mar 2023	80.82	83.00	80.82	82.99	82.05	42,400
30 Mar 2023	79.00	80.66	79.00	80.66	79.75	43,600
29 Mar 2023	78.06	78.97	77.13	78.95	78.06	27,000
28 Mar 2023	76.77	77.61	76.07	77.20	76.33	25,500
27 Mar 2023	77.66	77.99	76.64	77.31	76.44	31,900
24 Mar 2023	77.28	78.00	75.37	77.22	76.35	26,200
23 Mar 2023	75.66	78.40	75.55	77.31	76.44	23,500
22 Mar 2023	75.41	77.36	75.38	75.95	75.09	30,600
21 Mar 2023	76.11	76.56	75.06	75.93	75.07	31,000
20 Mar 2023	74.74	76.49	74.72	75.86	75.00	34,600
17 Mar 2023	75.53	76.07	74.41	74.73	73.89	40,400
16 Mar 2023	72.72	76.25	72.63	76.13	75.27	26,500
15 Mar 2023	74.49	74.65	73.17	74.30	73.46	30,300
14 Mar 2023	74.28	76.53	73.80	75.71	74.85	25,800
13 Mar 2023	73.79	74.78	72.08	74.01	73.17	28,100
10 Mar 2023	75.32	76.26	74.70	74.93	74.08	41,400
09 Mar 2023	77.54	77.54	75.71	76.46	75.60	34,000
08 Mar 2023	74.37	77.29	73.80	76.93	76.06	27,300
07 Mar 2023	75.94	76.07	73.25	73.88	73.05	48,400
06 Mar 2023	78.60	78.70	75.85	76.25	75.39	33,400
03 Mar 2023	77.79	78.83	77.08	78.16	77.28	24,500
02 Mar 2023	77.92	77.92	75.73	77.50	76.62	57,900
01 Mar 2023	76.31	77.99	76.10	77.85	76.97	28,600
28 Feb 2023	75.75	77.25	75.33	75.98	75.12	35,100
27 Feb 2023	75.12	76.75	74.65	75.73	74.87	27,600
24 Feb 2023	74.34	75.70	74.34	75.11	74.26	28,700
23 Feb 2023	74.75	75.82	74.41	75.32	74.47	24,700
22 Feb 2023	74.13	75.81	74.11	74.75	73.91	26,200
21 Feb 2023	75.50	75.81	74.35	74.51	73.67	34,000
17 Feb 2023	76.14	76.37	75.00	75.54	74.69	34,800
16 Feb 2023	75.80	77.25	75.03	76.07	75.21	32,200
15 Feb 2023	75.15	76.57	74.70	76.33	75.47	30,000
14 Feb 2023	74.91	76.25	73.54	75.62	74.77	34,500
13 Feb 2023	75.23	76.17	74.73	75.57	74.72	33,300
10 Feb 2023	74.10	75.95	73.82	75.94	75.08	30,600
09 Feb 2023	74.57	74.90	71.55	74.07	73.23	33,800
08 Feb 2023	73.88	74.74	72.85	73.74	72.91	29,700
07 Feb 2023	72.10	74.96	71.55	74.09	73.25	23,800
06 Feb 2023	71.62	73.19	71.42	72.24	71.42	34,500
03 Feb 2023	71.65	73.83	70.79	71.91	71.10	20,300
02 Feb 2023	73.00	73.64	72.21	72.24	71.42	41,900
01 Feb 2023	72.84	73.50	71.90	72.74	71.92	39,900
31 Jan 2023	72.16	73.72	72.00	72.87	72.05	25,700
30 Jan 2023	70.16	72.74	70.16	72.22	71.40	57,900
27 Jan 2023	73.00	73.25	69.56	70.71	69.91	50,500
27 Jan 2023	1 Dividend
26 Jan 2023	69.50	73.15	66.67	71.50	69.70	61,100
25 Jan 2023	74.47	75.77	74.03	74.95	73.07	37,800
24 Jan 2023	77.07	77.07	75.05	75.82	73.91	34,000
23 Jan 2023	75.16	77.35	74.07	76.99	75.06	29,200
20 Jan 2023	74.91	74.91	72.37	74.52	72.65	32,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...