NVE Corporation (NVEC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

79.67

-1.72

(-2.11%)

At close: 04:00PM EDT

79.67

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	81.06	81.06	75.30	79.67	79.67	24,878
May 01, 2024	81.01	82.24	78.31	81.39	81.39	15,200
Apr 30, 2024	81.71	82.39	80.03	81.40	81.40	18,700
Apr 29, 2024	81.00	81.96	81.00	81.96	81.96	10,400
Apr 26, 2024	79.05	81.06	79.05	80.39	80.39	14,800
Apr 25, 2024	81.08	81.08	78.30	79.37	79.37	9,800
Apr 24, 2024	78.83	80.85	78.50	80.38	80.38	10,800
Apr 23, 2024	78.10	80.21	78.10	78.83	78.83	10,200
Apr 22, 2024	77.79	79.28	77.79	78.67	78.67	11,300
Apr 19, 2024	79.79	81.07	76.31	78.00	78.00	16,200
Apr 18, 2024	83.00	83.00	80.25	80.66	80.66	17,400
Apr 17, 2024	85.45	85.45	81.66	82.20	82.20	16,500
Apr 16, 2024	81.81	86.09	81.65	83.91	83.91	15,700
Apr 15, 2024	83.11	83.11	81.81	82.14	82.14	11,300
Apr 12, 2024	84.05	85.14	83.17	83.18	83.18	17,000
Apr 11, 2024	83.07	83.60	82.23	83.39	83.39	11,600
Apr 10, 2024	83.15	84.16	81.00	83.70	83.70	20,000
Apr 09, 2024	84.29	84.76	84.03	84.74	84.74	8,200
Apr 08, 2024	84.54	86.37	83.40	84.71	84.71	9,600
Apr 05, 2024	85.06	86.38	84.51	85.23	85.23	9,900
Apr 04, 2024	87.61	87.61	85.38	86.00	86.00	9,400
Apr 03, 2024	86.09	87.41	84.80	85.75	85.75	11,700
Apr 02, 2024	87.77	87.77	84.73	87.01	87.01	25,500
Apr 01, 2024	89.51	89.51	88.57	88.97	88.97	12,100
Mar 28, 2024	88.00	90.24	87.65	90.18	90.18	20,600
Mar 27, 2024	86.45	87.85	85.70	87.52	87.52	17,600
Mar 26, 2024	86.03	86.45	84.54	85.02	85.02	12,100
Mar 25, 2024	85.22	87.29	85.22	86.15	86.15	16,400
Mar 22, 2024	84.25	87.28	84.25	85.98	85.98	13,300
Mar 21, 2024	84.52	87.51	84.52	85.83	85.83	22,100
Mar 20, 2024	81.95	84.67	81.79	83.83	83.83	12,800
Mar 19, 2024	82.10	83.10	81.93	81.93	81.93	10,300
Mar 18, 2024	82.08	82.67	81.95	82.67	82.67	14,400
Mar 15, 2024	81.22	82.63	81.22	81.83	81.83	37,900
Mar 14, 2024	83.10	83.49	81.77	82.68	82.68	16,600
Mar 13, 2024	84.00	84.79	83.01	84.11	84.11	17,600
Mar 12, 2024	83.24	84.24	82.71	84.08	84.08	15,700
Mar 11, 2024	82.67	83.23	82.38	83.23	83.23	12,500
Mar 08, 2024	85.82	86.01	82.86	83.25	83.25	12,300
Mar 07, 2024	85.86	87.40	85.11	85.11	85.11	23,300
Mar 06, 2024	83.96	86.69	83.96	84.52	84.52	24,200
Mar 05, 2024	85.47	85.65	82.48	83.10	83.10	24,400
Mar 04, 2024	86.90	87.00	85.02	85.42	85.42	26,200
Mar 01, 2024	82.85	87.10	82.78	86.78	86.78	26,200
Feb 29, 2024	83.13	84.15	82.55	83.59	83.59	21,600
Feb 28, 2024	81.03	82.80	81.03	82.11	82.11	25,200
Feb 27, 2024	82.70	83.27	81.50	81.58	81.58	23,400
Feb 26, 2024	82.10	83.03	81.63	82.10	82.10	22,100
Feb 23, 2024	82.00	82.50	80.60	81.36	81.36	22,400
Feb 22, 2024	81.29	82.08	80.87	81.47	81.47	15,500
Feb 21, 2024	80.67	81.81	79.75	81.75	81.75	20,700
Feb 20, 2024	80.89	81.07	79.55	80.70	80.70	21,600
Feb 16, 2024	82.59	82.60	80.58	81.23	81.23	23,000
Feb 15, 2024	82.02	83.59	81.11	82.58	82.58	20,500
Feb 14, 2024	80.32	81.93	79.20	81.93	81.93	24,600
Feb 13, 2024	82.24	82.97	78.76	78.77	78.77	34,300
Feb 12, 2024	84.00	85.32	82.74	84.71	84.71	38,200
Feb 09, 2024	81.13	83.90	79.78	83.88	83.88	27,200
Feb 08, 2024	78.90	80.90	78.50	80.83	80.83	22,400
Feb 07, 2024	78.76	80.33	78.20	79.43	79.43	21,600
Feb 06, 2024	79.86	80.44	76.96	78.78	78.78	36,800
Feb 05, 2024	80.13	80.98	79.10	79.68	79.68	24,500
Feb 02, 2024	80.37	80.44	78.99	79.69	79.69	31,700
Feb 01, 2024	80.19	80.46	77.31	80.05	80.05	56,600
Jan 31, 2024	77.01	80.61	75.75	79.99	79.99	117,100
Jan 30, 2024	78.25	78.25	76.77	77.00	77.00	19,200
Jan 29, 2024	76.24	78.67	75.78	78.25	78.25	19,900
Jan 26, 2024	79.37	79.37	75.80	76.88	76.88	19,600
Jan 26, 2024	1 Dividend
Jan 25, 2024	80.00	80.63	79.27	80.35	79.35	26,900
Jan 24, 2024	79.92	80.63	78.75	79.05	78.07	28,900
Jan 23, 2024	78.98	80.14	78.75	78.75	77.77	16,700
Jan 22, 2024	78.00	79.34	77.41	79.04	78.06	16,800
Jan 19, 2024	78.56	78.67	76.26	77.35	76.39	29,700
Jan 18, 2024	70.00	78.87	70.00	77.71	76.74	59,300
Jan 17, 2024	71.34	71.34	69.86	70.77	69.89	32,800
Jan 16, 2024	73.89	73.89	71.71	71.93	71.03	28,100
Jan 12, 2024	75.49	75.62	73.38	73.49	72.58	25,600
Jan 11, 2024	72.44	75.05	72.44	74.52	73.59	54,600
Jan 10, 2024	73.42	74.47	72.61	72.82	71.91	37,800
Jan 09, 2024	73.33	74.60	73.00	73.56	72.64	22,600
Jan 08, 2024	73.93	74.95	73.85	74.53	73.60	17,300
Jan 05, 2024	73.20	74.07	72.35	73.06	72.15	33,100
Jan 04, 2024	74.00	74.30	72.94	73.44	72.53	27,100
Jan 03, 2024	75.63	75.66	73.38	74.03	73.11	34,500
Jan 02, 2024	77.74	78.40	75.22	75.84	74.90	30,100
Dec 29, 2023	79.20	79.36	77.22	78.43	77.45	32,000
Dec 28, 2023	79.90	80.86	79.30	79.60	78.61	24,300
Dec 27, 2023	80.23	81.19	79.60	80.30	79.30	32,700
Dec 26, 2023	80.47	81.37	79.79	79.98	78.98	21,300
Dec 22, 2023	79.95	81.08	79.55	80.27	79.27	28,900
Dec 21, 2023	78.71	80.28	78.70	79.94	78.95	23,000
Dec 20, 2023	79.03	81.83	78.45	78.55	77.57	27,700
Dec 19, 2023	79.53	80.15	78.93	79.35	78.36	28,700
Dec 18, 2023	80.17	80.17	77.55	79.44	78.45	31,100
Dec 15, 2023	79.10	79.86	77.31	79.77	78.78	102,200
Dec 14, 2023	75.64	78.60	75.64	78.40	77.42	50,600
Dec 13, 2023	73.90	75.41	72.58	75.33	74.39	72,100
Dec 12, 2023	74.45	74.87	74.03	74.40	73.47	21,400
Dec 11, 2023	74.25	74.38	73.60	74.29	73.37	30,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0002(+0.03%)

CRUDE OIL79.22+0.27(+0.34%)

Bitcoin CAD80,770.68+1,093.84(+1.37%)

NVE Corporation (NVEC)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0002(+0.03%)

CRUDE OIL
79.22
+0.27(+0.34%)

Bitcoin CAD
80,770.68
+1,093.84(+1.37%)