NVE Corporation - Common Stock (NVEC)

Historical Prices For NVE Corporation - Common Stock (NVEC)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	72.59	73.50	71.43	72.44	138,786	72.44
6/05/2025	71.86	71.95	70.02	71.39	190,900	71.39
6/04/2025	71.42	72.70	70.39	71.81	61,586	71.81
6/03/2025	69.58	71.92	67.94	71.88	118,309	71.88
6/02/2025	71.16	72.06	69.53	69.66	112,883	69.66
5/30/2025	72.53	74.21	71.15	71.16	224,528	71.16
5/29/2025	73.41	74.29	72.73	73.08	30,640	73.08
5/28/2025	74.95	74.95	72.54	72.77	25,099	72.77
5/27/2025	72.93	74.85	71.12	74.28	27,673	74.28
5/23/2025	71.38	73.46	69.55	71.75	26,867	71.75
5/22/2025	70.80	73.69	70.44	73.16	23,354	73.16
5/21/2025	69.52	73.00	69.50	71.31	40,482	71.31
5/20/2025	71.25	71.25	69.86	70.23	16,306	70.23
5/19/2025	69.64	71.20	69.64	70.31	15,293	70.31
5/16/2025	71.15	72.77	70.33	72.19	38,425	71.19
5/15/2025	69.76	72.30	69.76	71.03	50,108	70.05
5/14/2025	69.10	71.08	69.10	70.08	17,638	69.11
5/13/2025	71.02	71.85	69.79	70.65	15,234	69.67
5/12/2025	69.86	72.30	69.39	70.15	20,383	69.18
5/09/2025	67.21	68.27	66.32	67.64	12,601	66.70
5/08/2025	65.94	69.91	64.90	67.55	31,789	66.61
5/07/2025	60.51	61.52	60.29	60.66	14,147	59.82
5/06/2025	60.64	61.27	60.35	60.64	11,357	59.80
5/05/2025	61.62	62.15	61.21	61.27	13,747	60.42
5/02/2025	60.94	62.94	60.34	62.20	20,836	61.34
5/01/2025	58.79	60.78	57.00	60.28	32,045	59.45
4/30/2025	58.23	58.55	56.35	58.11	17,668	57.31
4/29/2025	58.36	60.00	57.54	58.33	20,758	57.52
4/28/2025	58.09	58.99	57.49	58.49	21,655	57.68
4/25/2025	57.02	58.68	57.02	58.47	13,676	57.66
4/24/2025	57.11	58.52	57.00	57.84	24,634	57.04
4/23/2025	59.31	59.31	56.60	56.64	22,793	55.86
4/22/2025	57.62	57.86	56.24	57.32	15,770	56.53
4/21/2025	56.02	56.63	55.48	56.63	20,015	55.85
4/17/2025	56.97	57.67	55.86	57.09	27,135	56.30
4/16/2025	57.30	57.46	55.85	56.97	27,662	56.18
4/15/2025	58.20	58.95	57.69	58.34	21,853	57.53
4/14/2025	57.57	59.27	56.52	58.15	35,371	57.34
4/11/2025	55.75	57.03	55.00	56.99	30,107	56.20
4/10/2025	58.20	58.20	54.31	55.73	29,050	54.96
4/09/2025	53.77	61.75	51.50	60.28	64,929	59.45
4/08/2025	57.47	58.29	52.75	54.12	43,833	53.37
4/07/2025	56.29	59.15	55.18	56.10	43,356	55.32
4/04/2025	57.01	58.53	56.11	56.96	40,931	56.17
4/03/2025	61.10	61.10	57.00	58.66	34,539	57.85
4/02/2025	62.66	63.67	62.38	63.63	27,435	62.75
4/01/2025	63.30	64.76	63.05	63.55	13,404	62.67
3/31/2025	63.50	65.35	62.96	63.74	42,356	62.86
3/28/2025	67.00	67.00	64.70	64.99	12,878	64.09
3/27/2025	67.00	67.09	65.45	67.08	14,820	66.15
3/26/2025	66.95	67.80	66.59	67.48	16,313	66.55
3/25/2025	67.39	68.46	66.75	67.62	14,192	66.68
3/24/2025	66.85	68.00	65.73	67.30	18,956	66.37
3/21/2025	64.46	66.60	63.65	65.99	47,414	65.08
3/20/2025	65.55	66.20	65.25	65.40	14,521	64.49
3/19/2025	67.00	67.00	66.11	66.12	9,957	65.20
3/18/2025	65.22	66.64	64.95	66.53	21,288	65.61
3/17/2025	64.99	66.16	64.99	65.94	20,899	65.03
3/14/2025	65.09	66.56	63.81	65.40	15,908	64.49
3/13/2025	64.94	65.67	63.94	64.29	16,995	63.40
3/12/2025	65.13	66.13	64.05	64.75	23,775	63.85
3/11/2025	65.70	66.22	64.64	64.83	17,106	63.93
3/10/2025	66.60	66.61	65.00	65.38	15,562	64.47
3/07/2025	65.09	67.80	65.09	67.41	16,373	66.48