NVE Corporation - Common Stock (NVEC)

Historical Prices For NVE Corporation - Common Stock (NVEC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	63.51	66.46	63.42	66.22	48,210	66.22
12/02/2025	64.24	64.50	62.71	62.95	57,138	62.95
12/01/2025	63.26	64.42	62.88	63.65	48,138	63.65
11/28/2025	62.89	64.06	62.37	63.94	49,700	63.94
11/26/2025	61.54	63.89	61.54	62.67	50,359	62.67
11/25/2025	60.52	62.26	60.52	62.07	59,124	62.07
11/24/2025	59.79	61.13	59.65	60.11	64,777	60.11
11/21/2025	57.22	60.93	57.22	59.71	37,797	59.71
11/20/2025	59.87	59.97	57.21	57.42	33,885	57.42
11/19/2025	58.52	59.20	58.08	58.24	37,512	58.24
11/18/2025	59.29	59.62	57.36	58.08	65,624	58.08
11/17/2025	61.67	61.95	59.48	59.49	65,230	59.49
11/14/2025	62.08	63.99	61.64	61.95	48,415	61.95
11/13/2025	64.44	64.78	62.65	63.32	38,033	63.32
11/12/2025	65.32	66.26	64.38	65.17	32,513	65.17
11/11/2025	65.73	65.79	64.45	65.29	93,396	65.29
11/10/2025	65.59	66.00	64.72	65.45	21,819	65.45
11/07/2025	64.81	65.46	63.22	64.97	51,295	64.97
11/06/2025	67.12	67.12	64.81	65.00	69,103	65.00
11/05/2025	67.47	67.79	66.08	67.32	22,849	67.32
11/04/2025	66.49	67.31	65.61	65.68	25,667	65.68
11/03/2025	68.10	69.14	67.43	67.64	31,217	67.64
10/31/2025	68.45	69.75	67.52	69.05	30,282	68.05
10/30/2025	71.39	71.99	67.98	68.40	37,724	67.41
10/29/2025	72.36	73.56	71.55	72.00	43,855	70.96
10/28/2025	72.50	73.61	71.82	72.31	28,894	71.26
10/27/2025	74.18	75.67	72.19	72.50	41,357	71.45
10/24/2025	73.65	74.45	72.25	72.77	33,284	71.72
10/23/2025	72.27	79.98	71.49	72.17	91,850	71.12
10/22/2025	73.24	73.24	70.01	70.60	31,394	69.58
10/21/2025	72.99	74.73	71.90	73.25	21,998	72.19
10/20/2025	72.97	73.55	71.45	73.55	36,542	72.48
10/17/2025	72.64	73.00	70.85	71.97	39,756	70.93
10/16/2025	75.98	75.98	73.03	73.39	50,954	72.33
10/15/2025	73.13	75.43	73.13	75.37	48,294	74.28
10/14/2025	69.46	73.31	68.30	72.53	47,156	71.48
10/13/2025	67.99	70.53	67.99	70.50	29,163	69.48
10/10/2025	70.63	70.87	67.22	67.25	37,637	66.28
10/09/2025	67.31	70.65	67.20	70.41	29,445	69.39
10/08/2025	66.82	68.43	66.82	67.74	61,365	66.76
10/07/2025	68.50	69.89	66.42	66.90	28,793	65.93
10/06/2025	68.44	70.26	68.44	68.48	43,925	67.49
10/03/2025	66.53	68.77	66.53	68.44	35,028	67.45
10/02/2025	65.12	67.49	65.00	66.58	47,138	65.62
10/01/2025	64.75	65.55	64.58	65.23	38,359	64.29
9/30/2025	64.78	65.41	64.38	65.27	29,020	64.32
9/29/2025	65.73	65.79	64.86	65.10	29,236	64.16
9/26/2025	65.51	66.03	65.02	65.17	19,456	64.23
9/25/2025	65.69	66.69	65.48	65.78	21,020	64.83
9/24/2025	66.75	67.16	66.08	66.58	29,763	65.62
9/23/2025	66.70	67.45	66.14	67.09	41,859	66.12
9/22/2025	66.34	67.56	66.02	67.00	47,549	66.03
9/19/2025	67.00	67.14	65.87	66.14	132,191	65.18
9/18/2025	66.13	67.26	65.87	67.03	41,073	66.06
9/17/2025	67.33	67.53	65.05	66.00	38,757	65.04
9/16/2025	67.87	68.58	66.79	67.05	30,516	66.08
9/15/2025	68.09	68.50	67.09	67.59	33,999	66.62
9/12/2025	67.96	68.22	66.70	67.91	25,809	66.93
9/11/2025	65.33	67.99	65.33	67.75	33,279	66.77
9/10/2025	65.70	65.78	64.94	65.60	21,863	64.65
9/09/2025	66.54	67.00	65.58	66.02	23,139	65.06
9/08/2025	67.15	67.77	66.84	66.93	38,733	65.96
9/05/2025	65.80	67.00	64.70	66.72	42,401	65.76
9/04/2025	63.76	65.57	63.76	65.26	24,581	64.31