Mail

NVEC - NVE Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	91.92	95.20	91.92	95.20	95.20	41,267
Jun 05, 2023	90.00	92.07	90.00	91.93	91.93	28,000
Jun 02, 2023	90.24	90.85	88.60	90.22	90.22	27,900
Jun 01, 2023	88.98	90.40	88.31	90.32	90.32	33,300
May 31, 2023	87.40	89.70	86.27	89.37	89.37	41,200
May 30, 2023	90.52	92.37	86.00	87.55	87.55	28,300
May 26, 2023	88.28	90.83	88.28	90.19	90.19	43,700
May 25, 2023	86.37	88.13	86.00	87.85	87.85	23,300
May 24, 2023	85.92	86.00	85.10	85.77	85.77	17,400
May 23, 2023	88.09	88.27	86.07	86.66	86.66	22,800
May 22, 2023	88.48	89.44	87.35	87.82	87.82	29,900
May 19, 2023	88.38	89.34	85.77	88.68	88.68	45,400
May 18, 2023	89.66	89.66	87.28	88.64	88.64	38,800
May 17, 2023	88.00	89.00	87.04	88.66	88.66	28,100
May 16, 2023	84.81	88.00	84.49	87.94	87.94	17,800
May 15, 2023	87.58	88.50	86.02	87.42	87.42	21,300
May 12, 2023	88.20	88.92	87.54	88.12	88.12	32,000
May 12, 2023	1 Dividend
May 11, 2023	87.80	88.49	85.88	88.49	87.49	32,400
May 10, 2023	88.48	88.48	86.51	87.58	86.59	51,800
May 09, 2023	88.36	89.28	86.40	87.35	86.36	29,400
May 08, 2023	87.62	89.56	87.62	89.02	88.01	31,900
May 05, 2023	90.44	91.50	85.01	87.49	86.50	48,200
May 04, 2023	82.25	91.33	81.90	90.30	89.28	104,300
May 03, 2023	77.46	77.46	76.20	76.63	75.76	22,200
May 02, 2023	76.56	77.25	75.43	77.13	76.26	26,500
May 01, 2023	75.73	77.13	75.01	76.93	76.06	21,400
Apr 28, 2023	75.92	77.24	75.01	75.41	74.56	24,400
Apr 27, 2023	74.00	76.23	73.96	75.63	74.78	30,200
Apr 26, 2023	72.47	74.09	71.52	73.55	72.72	24,100
Apr 25, 2023	76.49	76.49	71.44	72.27	71.45	54,800
Apr 24, 2023	79.43	80.19	76.69	76.90	76.03	39,200
Apr 21, 2023	80.88	81.18	79.55	80.15	79.24	30,900
Apr 20, 2023	80.02	81.66	80.02	80.47	79.56	31,300
Apr 19, 2023	80.18	80.77	79.54	80.34	79.43	13,000
Apr 18, 2023	82.98	83.26	80.26	80.83	79.92	28,300
Apr 17, 2023	83.33	83.72	81.95	82.98	82.04	48,100
Apr 14, 2023	82.05	83.99	82.05	83.66	82.71	32,300
Apr 13, 2023	81.75	82.37	81.66	82.37	81.44	20,400
Apr 12, 2023	82.20	82.32	81.16	82.14	81.21	24,600
Apr 11, 2023	82.11	83.53	81.43	81.99	81.06	39,700
Apr 10, 2023	79.94	82.39	79.94	82.26	81.33	30,200
Apr 06, 2023	79.00	80.61	78.43	80.45	79.54	21,400
Apr 05, 2023	78.80	79.70	78.23	79.58	78.68	29,800
Apr 04, 2023	82.87	82.87	78.94	79.08	78.19	51,500
Apr 03, 2023	83.45	85.33	82.12	82.79	81.85	58,600
Mar 31, 2023	80.82	83.00	80.82	82.99	82.05	42,400
Mar 30, 2023	79.00	80.66	79.00	80.66	79.75	43,600
Mar 29, 2023	78.06	78.97	77.13	78.95	78.06	27,000
Mar 28, 2023	76.77	77.61	76.07	77.20	76.33	25,500
Mar 27, 2023	77.66	77.99	76.64	77.31	76.44	31,900
Mar 24, 2023	77.28	78.00	75.37	77.22	76.35	26,200
Mar 23, 2023	75.66	78.40	75.55	77.31	76.44	23,500
Mar 22, 2023	75.41	77.36	75.38	75.95	75.09	30,600
Mar 21, 2023	76.11	76.56	75.06	75.93	75.07	31,000
Mar 20, 2023	74.74	76.49	74.72	75.86	75.00	34,600
Mar 17, 2023	75.53	76.07	74.41	74.73	73.89	40,400
Mar 16, 2023	72.72	76.25	72.63	76.13	75.27	26,500
Mar 15, 2023	74.49	74.65	73.17	74.30	73.46	30,300
Mar 14, 2023	74.28	76.53	73.80	75.71	74.85	25,800
Mar 13, 2023	73.79	74.78	72.08	74.01	73.17	28,100
Mar 10, 2023	75.32	76.26	74.70	74.93	74.08	41,400
Mar 09, 2023	77.54	77.54	75.71	76.46	75.60	34,000
Mar 08, 2023	74.37	77.29	73.80	76.93	76.06	27,300
Mar 07, 2023	75.94	76.07	73.25	73.88	73.05	48,400
Mar 06, 2023	78.60	78.70	75.85	76.25	75.39	33,400
Mar 03, 2023	77.79	78.83	77.08	78.16	77.28	24,500
Mar 02, 2023	77.92	77.92	75.73	77.50	76.62	57,900
Mar 01, 2023	76.31	77.99	76.10	77.85	76.97	28,600
Feb 28, 2023	75.75	77.25	75.33	75.98	75.12	35,100
Feb 27, 2023	75.12	76.75	74.65	75.73	74.87	27,600
Feb 24, 2023	74.34	75.70	74.34	75.11	74.26	28,700
Feb 23, 2023	74.75	75.82	74.41	75.32	74.47	24,700
Feb 22, 2023	74.13	75.81	74.11	74.75	73.91	26,200
Feb 21, 2023	75.50	75.81	74.35	74.51	73.67	34,000
Feb 17, 2023	76.14	76.37	75.00	75.54	74.69	34,800
Feb 16, 2023	75.80	77.25	75.03	76.07	75.21	32,200
Feb 15, 2023	75.15	76.57	74.70	76.33	75.47	30,000
Feb 14, 2023	74.91	76.25	73.54	75.62	74.77	34,500
Feb 13, 2023	75.23	76.17	74.73	75.57	74.72	33,300
Feb 10, 2023	74.10	75.95	73.82	75.94	75.08	30,600
Feb 09, 2023	74.57	74.90	71.55	74.07	73.23	33,800
Feb 08, 2023	73.88	74.74	72.85	73.74	72.91	29,700
Feb 07, 2023	72.10	74.96	71.55	74.09	73.25	23,800
Feb 06, 2023	71.62	73.19	71.42	72.24	71.42	34,500
Feb 03, 2023	71.65	73.83	70.79	71.91	71.10	20,300
Feb 02, 2023	73.00	73.64	72.21	72.24	71.42	41,900
Feb 01, 2023	72.84	73.50	71.90	72.74	71.92	39,900
Jan 31, 2023	72.16	73.72	72.00	72.87	72.05	25,700
Jan 30, 2023	70.16	72.74	70.16	72.22	71.40	57,900
Jan 27, 2023	73.00	73.25	69.56	70.71	69.91	50,500
Jan 27, 2023	1 Dividend
Jan 26, 2023	69.50	73.15	66.67	71.50	69.70	61,100
Jan 25, 2023	74.47	75.77	74.03	74.95	73.07	37,800
Jan 24, 2023	77.07	77.07	75.05	75.82	73.91	34,000
Jan 23, 2023	75.16	77.35	74.07	76.99	75.06	29,200
Jan 20, 2023	74.91	74.91	72.37	74.52	72.65	32,400
Jan 19, 2023	73.43	74.78	73.00	73.64	71.79	25,600
Jan 18, 2023	73.65	75.21	72.34	74.40	72.53	30,600
Jan 17, 2023	74.59	75.28	73.25	73.77	71.92	44,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...