U.S. Markets open in 2 hrs 2 mins

NVE Corporation (NVEC)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
79.29-0.44 (-0.55%)
At close: 4:00PM EDT
People also watch
FEICNANXTINYVECOFLML
DateOpenHighLowCloseAdj Close*Volume
May 23, 201780.1580.1579.0179.2979.2910,900
May 22, 201779.0280.0978.0379.7379.7312,100
May 19, 201779.1380.9178.6579.0379.0316,200
May 18, 201779.2981.0678.5879.0679.0615,200
May 17, 201778.9079.5577.7678.9978.9943,900
May 16, 201778.6280.0978.6279.4079.408,200
May 15, 201777.7878.6477.1478.6278.6211,800
May 12, 201778.5079.1877.0578.0078.0019,600
May 11, 201776.6379.0976.6378.8078.8014,200
May 11, 20171 Dividend
May 10, 201778.3979.3077.0978.0178.0122,100
May 09, 201778.5580.3777.5478.2278.2217,800
May 08, 201778.1281.6977.6478.6078.6027,100
May 05, 201775.2878.3874.0178.0078.0021,000
May 04, 201781.4882.9074.0175.2575.2542,300
May 03, 201782.1682.4481.3382.0482.0417,700
May 02, 201782.4982.8481.0681.9281.9210,300
May 01, 201781.4182.8981.0382.8882.889,300
Apr 28, 201782.6782.9081.0081.4181.4111,600
Apr 27, 201783.2184.0882.3782.6182.6112,700
Apr 26, 201783.9984.6982.8083.1583.1516,900
Apr 25, 201782.5984.7382.1184.2684.2624,700
Apr 24, 201782.5882.7081.5182.2882.2815,700
Apr 21, 201781.4882.0481.3081.8081.8014,200
Apr 20, 201781.0081.3480.5281.1081.1017,700
Apr 19, 201782.1582.4880.1880.7480.7415,000
Apr 18, 201780.4181.6078.8481.6081.6013,000
Apr 17, 201779.8580.8279.8580.6080.6014,600
Apr 13, 201778.8080.6278.7279.7479.7414,900
Apr 12, 201780.1080.3978.5879.1579.1510,400
Apr 11, 201780.9382.1879.5980.3780.378,100
Apr 10, 201781.5782.6180.0980.9880.9815,500
Apr 07, 201779.3082.7178.0081.5281.5229,000
Apr 06, 201780.5780.5778.5979.3079.3034,900
Apr 05, 201783.2083.2080.2680.5380.5328,500
Apr 04, 201781.8283.3981.8282.9982.9930,100
Apr 03, 201782.7983.3580.0181.5781.5726,000
Mar 31, 201781.9683.0081.0282.7982.7917,900
Mar 30, 201780.9982.5779.7281.9981.9921,100
Mar 29, 201780.6482.8379.4580.0980.0927,200
Mar 28, 201780.3580.9677.6580.8880.8839,400
Mar 27, 201780.9283.3980.1880.4780.4719,400
Mar 24, 201781.0682.5080.5080.9980.9940,700
Mar 23, 201780.3582.0080.3581.3581.3516,200
Mar 22, 201780.8180.8179.3980.1580.1519,700
Mar 21, 201783.0783.9980.1280.5080.5025,900
Mar 20, 201780.7982.9180.7982.2582.2562,400
Mar 17, 201780.6281.3380.0180.6280.6232,500
Mar 16, 201781.9583.5080.5080.7680.7626,100
Mar 15, 201781.2682.7480.6281.9681.9618,000
Mar 14, 201782.8583.1181.2481.5181.5116,700
Mar 13, 201782.0083.8881.9382.9882.9816,700
Mar 10, 201784.1084.5581.0081.7981.7922,800
Mar 09, 201785.4886.3083.3583.7683.7619,000
Mar 08, 201785.0187.4985.0085.3485.3421,400
Mar 07, 201783.0088.3482.5784.8384.8360,300
Mar 06, 201778.7083.7476.9983.1283.1241,600
Mar 03, 201778.2079.4176.7378.7078.7019,900
Mar 02, 201778.8979.5077.7278.2178.2116,500
Mar 01, 201778.6479.5478.3578.8978.8918,100
Feb 28, 201779.7479.7477.5578.3678.3628,600
Feb 27, 201779.2879.9279.2879.6379.6317,000
Feb 24, 201779.6479.6878.6079.2979.2911,300
Feb 23, 201779.7080.0778.5279.6479.6426,800
Feb 22, 201776.8880.4076.0079.2279.2220,600
Feb 21, 201775.4376.7975.1776.5576.5518,000
Feb 17, 201775.0375.0974.3074.9574.9511,900
Feb 16, 201775.3776.0074.5674.6574.659,000
Feb 15, 201774.3075.3574.3075.2075.208,500
Feb 14, 201774.9974.9974.0374.6574.6519,300
Feb 13, 201775.0675.9574.5875.2775.2716,500
Feb 10, 201774.6575.4974.4674.9274.929,900
Feb 09, 201775.9476.3974.3874.8074.8017,500
Feb 08, 201776.3476.3475.0075.8975.8915,200
Feb 07, 201777.1677.7275.6776.5776.5715,500
Feb 06, 201776.6377.5776.5777.0177.0114,700
Feb 03, 201777.1378.0575.8676.3176.3124,300
Feb 02, 201779.6279.7275.8676.5176.5119,500
Feb 01, 201778.2279.0778.0078.6378.6314,100
Jan 31, 201778.5978.5977.0177.5977.5917,300
Jan 30, 201779.4779.5877.8078.3378.3330,700
Jan 27, 201778.7479.1778.1179.1079.1026,000
Jan 26, 201779.8979.9078.0078.5978.5933,800
Jan 26, 20171 Dividend
Jan 25, 201776.2581.4076.2580.3980.3969,500
Jan 24, 201774.2875.4974.1275.3675.3678,500
Jan 23, 201774.2874.3573.6574.0974.0961,900
Jan 20, 201773.1073.7172.8573.4173.4153,000
Jan 19, 201771.7073.0071.7072.8072.8059,500
Jan 18, 201772.0572.0570.6971.4471.4414,000
Jan 17, 201771.7471.9871.3871.5071.5010,400
Jan 13, 201771.7072.2871.7071.8971.897,100
Jan 12, 201771.3571.5070.5771.3271.329,200
Jan 11, 201771.7772.0071.2671.3571.3514,100
Jan 10, 201771.5672.1271.5471.7971.7914,600
Jan 09, 201771.7071.7571.2971.6871.6811,100
Jan 06, 201771.4971.7571.3571.7371.7310,600
Jan 05, 201771.4171.8071.3071.3671.3613,300
Jan 04, 201770.9971.4770.8571.4771.4716,300
Jan 03, 201771.7371.7370.2970.4370.4316,200
*Close price adjusted for dividends and splits.
Loading more data...