NVE Corporation - Common Stock (NVEC)

Historical Prices For NVE Corporation - Common Stock (NVEC)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	56.29	59.15	55.18	56.10	43,356	56.10
4/04/2025	57.01	58.53	56.11	56.96	40,931	56.96
4/03/2025	61.10	61.10	57.00	58.66	34,539	58.66
4/02/2025	62.66	63.67	62.38	63.63	27,435	63.63
4/01/2025	63.30	64.76	63.05	63.55	13,404	63.55
3/31/2025	63.50	65.35	62.96	63.74	42,356	63.74
3/28/2025	67.00	67.00	64.70	64.99	12,878	64.99
3/27/2025	67.00	67.09	65.45	67.08	14,820	67.08
3/26/2025	66.95	67.80	66.59	67.48	16,313	67.48
3/25/2025	67.39	68.46	66.75	67.62	14,192	67.62
3/24/2025	66.85	68.00	65.73	67.30	18,956	67.30
3/21/2025	64.46	66.60	63.65	65.99	47,414	65.99
3/20/2025	65.55	66.20	65.25	65.40	14,521	65.40
3/19/2025	67.00	67.00	66.11	66.12	9,957	66.12
3/18/2025	65.22	66.64	64.95	66.53	21,288	66.53
3/17/2025	64.99	66.16	64.99	65.94	20,899	65.94
3/14/2025	65.09	66.56	63.81	65.40	15,908	65.40
3/13/2025	64.94	65.67	63.94	64.29	16,995	64.29
3/12/2025	65.13	66.13	64.05	64.75	23,775	64.75
3/11/2025	65.70	66.22	64.64	64.83	17,106	64.83
3/10/2025	66.60	66.61	65.00	65.38	15,562	65.38
3/07/2025	65.09	67.80	65.09	67.41	16,373	67.41
3/06/2025	65.13	66.52	64.48	66.52	20,595	66.52
3/05/2025	64.72	66.27	64.28	66.05	23,025	66.05
3/04/2025	65.00	65.92	63.89	64.12	37,419	64.12
3/03/2025	68.64	68.65	65.00	65.44	24,654	65.44
2/28/2025	68.56	69.81	67.82	68.84	25,759	68.84
2/27/2025	70.75	70.75	68.14	68.19	21,492	68.19
2/26/2025	70.97	72.44	70.43	70.43	17,034	70.43
2/25/2025	72.29	72.34	70.70	70.83	21,777	70.83
2/24/2025	73.85	73.85	71.62	71.72	17,229	71.72
2/21/2025	76.56	76.66	73.78	73.82	30,928	73.82
2/20/2025	76.80	78.00	75.87	76.28	13,234	76.28
2/19/2025	76.45	77.88	75.30	76.62	19,470	76.62
2/18/2025	74.16	77.42	74.16	76.50	23,691	76.50
2/14/2025	73.31	74.64	73.00	74.32	16,314	74.32
2/13/2025	71.80	73.17	71.53	72.95	14,222	72.95
2/12/2025	71.14	73.27	71.14	71.85	19,504	71.85
2/11/2025	70.32	72.30	70.30	72.19	17,609	72.19
2/10/2025	70.68	71.42	69.64	71.38	22,147	71.38
2/07/2025	71.31	71.31	69.88	70.65	28,428	70.65
2/06/2025	71.94	73.00	71.28	71.80	16,931	71.80
2/05/2025	71.23	73.25	70.75	71.95	21,396	71.95
2/04/2025	68.71	71.17	68.39	70.93	30,509	70.93
2/03/2025	69.15	70.07	67.86	69.44	32,431	69.44
1/31/2025	71.23	72.59	69.80	71.66	81,181	70.66
1/30/2025	70.82	72.20	70.41	71.70	27,538	70.70
1/29/2025	70.20	70.30	68.50	69.71	20,377	68.74
1/28/2025	69.22	70.10	67.79	69.66	25,529	68.69
1/27/2025	70.03	71.41	67.35	69.04	34,891	68.08
1/24/2025	72.34	73.13	69.05	70.35	38,373	69.37
1/23/2025	76.47	79.05	68.73	71.92	71,988	70.92
1/22/2025	82.73	84.64	80.06	81.98	27,521	80.84
1/21/2025	81.45	83.60	81.39	82.16	14,384	81.01
1/17/2025	81.54	81.54	79.98	81.22	23,192	80.09
1/16/2025	81.44	81.44	79.60	79.76	19,038	78.65
1/15/2025	81.39	82.29	81.22	81.64	16,095	80.50
1/14/2025	79.77	80.93	79.43	80.03	21,134	78.91
1/13/2025	77.75	80.45	77.54	79.65	16,712	78.54
1/10/2025	80.15	80.15	76.75	78.71	22,623	77.61
1/08/2025	83.50	83.50	81.33	81.61	18,760	80.47