Dark

NVEC
NVE Corp
stock NASDAQ

At Close

Jul 22, 2026 3:59:41 PM EDT

86.52USD-1.827%(-1.61)143,647

64.50Bid 118.64Ask 54.14Spread

Pre-market

Jul 20, 2026 9:27:30 AM EDT

87.01USD-1.271%(-1.12)0

After-hours

Jul 22, 2026 4:54:30 PM EDT

100.00USD+15.580%(+13.48)11,394

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	86.3600	88.930000	86.3300	86.5200	-1.827%	143,647	0.000%
2026-07-21	86.7300	89.750000	85.0650	88.1300	+4.062%	185,636	-1.827%
2026-07-20	87.2500	88.500000	83.8300	84.6900	-1.877%	264,789	+2.161%
2026-07-17	83.1900	90.059900	83.0900	86.3100	-0.679%	253,330	+0.243%
2026-07-16	87.0000	88.210000	84.5200	86.9000	-1.830%	326,257	-0.437%
2026-07-15	91.3500	91.750000	85.8000	88.5200	-2.112%	384,571	-2.259%
2026-07-14	90.7600	92.880000	89.0500	90.4300	+2.412%	228,218	-4.324%
2026-07-13	88.5000	90.980000	86.6300	88.3000	-2.732%	274,302	-2.016%
2026-07-10	92.7200	93.610000	90.0000	90.7800	-1.987%	242,433	-4.693%
2026-07-09	93.4200	96.040000	92.1000	92.6200	+1.814%	336,247	-6.586%
2026-07-08	91.7600	94.195700	90.0800	90.9700	-1.259%	338,583	-4.892%
2026-07-07	96.8500	98.240000	88.5000	92.1300	-7.015%	162,108	-6.089%
2026-07-06	100.0500	104.465000	98.5000	99.0800	+0.876%	190,434	-12.677%
2026-07-02	105.9700	107.435000	96.4450	98.2200	-7.313%	218,850	-11.912%
2026-07-01	103.5000	110.520000	101.4400	105.9700	+1.358%	297,709	-18.354%
2026-06-30	100.0000	104.780000	99.6200	104.5500	+6.034%	289,451	-17.245%
2026-06-29	95.4400	99.649900	94.2200	98.6000	+2.516%	357,190	-12.252%
2026-06-26	91.2500	96.660000	90.4700	96.1800	+1.972%	390,855	-10.044%
2026-06-25	93.5000	96.100000	89.5598	94.3200	+3.455%	118,494	-8.270%
2026-06-24	96.0300	96.030000	89.5300	91.1700	-5.543%	116,528	-5.100%
2026-06-23	102.1000	103.620000	95.8100	96.5200	-12.809%	173,245	-10.361%
2026-06-22	111.3400	113.580000	108.3000	110.7000	+0.217%	168,404	-21.843%
2026-06-18	105.6500	111.370000	105.6500	110.4600	+8.539%	568,878	-21.673%
2026-06-17	107.2900	109.710000	101.2650	101.7700	-5.734%	215,330	-14.985%
2026-06-16	113.7900	115.425000	107.5200	107.9600	-5.596%	332,261	-19.859%
2026-06-15	118.5700	121.200000	110.1600	114.3600	-2.190%	134,784	-24.344%
2026-06-12	114.0000	119.400000	111.5600	116.9200	+2.697%	180,170	-26.001%
2026-06-11	106.9400	113.895000	106.8960	113.8500	+8.739%	212,067	-24.005%
2026-06-10	103.8300	109.250000	101.1900	104.7000	-0.447%	423,855	-17.364%
2026-06-09	108.1700	110.000000	97.5310	105.1700	-1.591%	625,868	-17.733%
2026-06-08	105.5400	109.700000	104.6400	106.8700	+4.662%	213,792	-19.042%
2026-06-05	106.3500	106.350000	101.2300	102.1100	-6.390%	210,859	-15.268%
2026-06-04	106.4300	112.299900	104.8250	109.0800	-0.854%	148,600	-20.682%
2026-06-03	111.9200	114.360000	107.5500	110.0200	-2.130%	191,687	-21.360%
2026-06-02	101.2100	113.250000	101.2000	112.4150	+11.357%	189,151	-23.035%
2026-06-01	96.0000	101.680000	94.4300	100.9500	+3.073%	142,221	-14.294%
2026-05-29	100.7800	102.970000	95.7180	97.9400	-2.900%	156,024	-11.660%
2026-05-28	93.0100	101.115000	92.2400	100.8650	+7.041%	159,883	-14.222%
2026-05-27	96.7400	97.430000	92.9063	94.2300	-2.615%	151,155	-8.182%
2026-05-26	93.9200	97.340000	90.2600	96.7600	+6.038%	230,731	-10.583%
2026-05-22	90.0000	93.760000	89.4300	91.2500	+4.214%	159,943	-5.184%
2026-05-21	83.6800	89.000000	82.2500	87.5600	+4.238%	137,713	-1.188%
2026-05-20	82.7200	84.332100	81.9600	84.0000	+1.991%	116,260	+3.000%
2026-05-19	82.5400	84.300000	80.4801	82.3600	-2.081%	152,260	+5.051%
2026-05-18	89.1400	89.375000	82.0500	84.1100	-6.274%	129,269	+2.865%
2026-05-15	89.8200	90.865000	86.6200	89.7400	-3.151%	156,769	-3.588%
2026-05-14	95.4600	95.460000	91.2600	92.6600	-3.075%	177,827	-6.626%
2026-05-13	96.8500	101.990000	95.1101	95.6000	+4.037%	270,770	-9.498%
2026-05-12	94.2200	94.420100	88.0500	91.8900	-3.619%	203,892	-5.844%
2026-05-11	99.9800	110.030000	92.0001	95.3400	+5.687%	373,868	-9.251%
2026-05-08	88.2800	95.245000	86.0000	90.2100	+1.829%	119,163	-4.090%
2026-05-07	82.3300	90.000000	77.0000	88.5900	+2.677%	124,186	-2.337%
2026-05-06	86.8300	87.760000	81.7100	86.2800	+1.530%	115,622	+0.278%
2026-05-05	84.5700	87.320000	84.0700	84.9800	+1.251%	80,648	+1.812%
2026-05-04	88.8600	88.860000	81.5800	83.9300	-3.750%	106,999	+3.086%
2026-05-01	83.0500	88.110000	83.0500	87.2000	+5.327%	103,099	-0.780%
2026-04-30	79.8300	85.650000	78.7100	82.7900	+6.565%	100,161	+4.505%
2026-04-29	78.8800	79.300000	75.0000	77.6900	-1.783%	56,934	+11.366%
2026-04-28	79.9600	80.415000	78.6400	79.1000	-2.055%	59,649	+9.381%
2026-04-27	82.6400	82.640000	79.4650	80.7600	-1.716%	58,434	+7.132%
2026-04-24	79.1700	84.420000	79.1700	82.1700	+4.929%	89,028	+5.294%
2026-04-23	84.1700	85.375000	76.7700	78.3100	-7.084%	144,881	+10.484%
2026-04-22	83.0400	84.500000	82.7900	84.2800	+2.481%	93,086	+2.658%
2026-04-21	81.0000	84.605000	81.0000	82.2400	+1.318%	98,262	+5.204%
2026-04-20	82.6500	83.345000	80.5500	81.1700	-1.445%	40,558	+6.591%
2026-04-17	80.4100	82.870000	79.8250	82.3600	+3.260%	54,234	+5.051%
2026-04-16	78.8300	79.810000	78.0750	79.7600	+1.180%	36,733	+8.475%
2026-04-15	76.5500	78.835000	76.1000	78.8300	+2.858%	51,539	+9.755%
2026-04-14	77.5000	78.290000	76.1600	76.6400	+0.144%	53,784	+12.891%
2026-04-13	75.3000	77.010000	75.3000	76.5300	-0.104%	30,271	+13.054%
2026-04-10	76.0700	77.560000	75.8850	76.6100	+0.710%	35,203	+12.936%
2026-04-09	73.8000	76.570000	73.8000	76.0700	+2.811%	49,221	+13.737%
2026-04-08	73.3800	74.750000	71.8900	73.9900	+3.497%	55,410	+16.935%
2026-04-07	69.5500	71.630000	69.0801	71.4900	+1.794%	89,763	+21.024%
2026-04-06	69.6400	70.900000	69.2200	70.2300	+1.371%	131,123	+23.195%
2026-04-02	67.0500	69.695000	66.4950	69.2800	+1.420%	72,146	+24.885%
2026-04-01	66.6500	68.375000	66.6500	68.3100	+4.290%	34,078	+26.658%
2026-03-31	65.5500	66.500000	64.1700	65.5000	+0.754%	40,334	+32.092%
2026-03-30	65.1200	65.879900	64.2800	65.0100	-0.687%	33,269	+33.087%
2026-03-27	66.1300	66.989900	65.3550	65.4600	-1.682%	31,082	+32.172%
2026-03-26	67.1400	67.650000	66.3518	66.5800	-1.683%	21,234	+29.949%
2026-03-25	68.8800	68.880000	66.5100	67.7200	+0.624%	25,735	+27.761%
2026-03-24	66.7800	68.890000	65.9000	67.3000	+1.371%	46,620	+28.559%
2026-03-23	67.7800	68.990000	66.3600	66.3900	+0.226%	29,760	+30.321%
2026-03-20	66.5000	66.900000	65.2500	66.2400	-0.241%	62,023	+30.616%
2026-03-19	65.2600	67.795000	65.1200	66.4000	+1.204%	24,715	+30.301%
2026-03-18	68.4000	69.555000	65.6100	65.6100	-5.009%	29,015	+31.870%
2026-03-17	70.8850	71.020000	67.9800	69.0700	-0.519%	40,877	+25.264%
2026-03-16	68.0500	70.360000	68.0500	69.4300	+3.042%	28,978	+24.615%
2026-03-13	68.5700	68.960000	66.8100	67.3800	-1.448%	48,089	+28.406%
2026-03-12	69.0300	69.780000	67.7401	68.3700	-2.315%	29,406	+26.547%
2026-03-11	67.4700	70.720000	67.4700	69.9900	+2.677%	30,062	+23.618%
2026-03-10	70.7200	70.720000	67.0150	68.1650	+0.694%	51,244	+26.927%
2026-03-09	65.6600	68.800000	65.0100	67.6950	+1.067%	38,215	+27.809%
2026-03-06	66.5900	68.020000	66.5900	66.9800	-0.844%	35,658	+29.173%
2026-03-05	68.6800	69.930000	67.4400	67.5500	-2.427%	19,485	+28.083%
2026-03-04	68.7700	72.560000	68.7700	69.2300	+1.451%	25,191	+24.975%
2026-03-03	67.9000	68.950000	67.0100	68.2400	-2.333%	24,920	+26.788%
2026-03-02	68.4300	69.990000	68.0000	69.8700	+1.496%	23,735	+23.830%
2026-02-27	69.2100	70.130000	68.5600	68.8400	-2.174%	28,840	+25.683%
2026-02-26	70.5100	70.750000	68.5550	70.3700	-1.408%	42,264	+22.950%
2026-02-25	70.1400	72.165000	69.4700	71.3750	+3.322%	45,170	+21.219%
2026-02-24	67.4050	70.600000	67.4050	69.0800	+3.336%	29,371	+25.246%
2026-02-23	65.8000	67.175000	65.2150	66.8500	+1.426%	29,390	+29.424%
2026-02-20	65.0300	66.706300	65.0300	65.9100	+0.381%	19,630	+31.270%
2026-02-19	66.0000	67.704500	64.5300	65.6600	-0.455%	31,009	+31.770%
2026-02-18	66.0600	67.060000	65.0200	65.9600	-0.204%	24,542	+31.170%
2026-02-17	65.9600	66.480000	63.3000	66.0950	+0.023%	61,784	+30.902%
2026-02-13	66.6400	67.970000	65.9900	66.0800	-0.833%	25,757	+30.932%
2026-02-12	68.1000	68.300000	65.3500	66.6350	-1.457%	35,157	+29.842%
2026-02-11	67.1100	67.965000	66.3000	67.6200	+2.735%	34,308	+27.950%
2026-02-10	65.7200	66.950000	65.0250	65.8200	+0.827%	41,052	+31.449%
2026-02-09	65.0000	66.070000	63.4750	65.2800	+0.896%	51,895	+32.537%
2026-02-06	64.6700	65.390000	63.9300	64.7000	+2.228%	48,391	+33.725%
2026-02-05	63.8000	64.498000	63.0200	63.2900	-1.967%	45,012	+36.704%
2026-02-04	66.7300	67.050000	63.0200	64.5600	-2.137%	50,679	+34.015%
2026-02-03	67.4700	67.700000	64.8100	65.9700	-2.209%	58,100	+31.151%
2026-02-02	66.9800	68.420000	65.1300	67.4600	-0.044%	104,631	+28.254%
2026-01-30	70.7300	72.000000	67.2800	67.4900	-6.329%	108,157	+28.197%
2026-01-29	72.1500	72.400000	70.0000	72.0500	-0.318%	53,844	+20.083%
2026-01-28	73.9400	73.940000	71.8500	72.2800	-2.298%	45,450	+19.701%
2026-01-27	74.4600	75.345000	73.3500	73.9800	-0.054%	39,460	+16.951%
2026-01-26	75.7900	75.980000	73.5000	74.0200	-2.759%	47,136	+16.887%
2026-01-23	76.1400	77.275000	72.9400	76.1200	-0.769%	84,851	+13.663%
2026-01-22	77.5800	82.300000	74.5700	76.7100	+12.067%	183,228	+12.788%
2026-01-21	69.0000	70.150000	67.9250	68.4500	+0.293%	47,490	+26.399%
2026-01-20	67.4300	69.565000	66.1250	68.2500	-0.117%	45,809	+26.769%
2026-01-16	66.8000	68.893400	66.3550	68.3300	+3.186%	42,304	+26.621%
2026-01-15	65.2500	68.095000	65.0600	66.2200	+1.806%	49,822	+30.655%
2026-01-14	63.7600	65.315000	63.7600	65.0450	+2.095%	37,407	+33.016%
2026-01-13	64.4900	65.453800	63.5500	63.7100	-0.219%	40,560	+35.803%
2026-01-12	63.2500	64.380000	62.6695	63.8500	+0.251%	42,316	+35.505%
2026-01-09	63.9200	64.930000	63.5100	63.6900	-0.047%	24,852	+35.846%
2026-01-08	64.4900	64.750000	62.5450	63.7200	-1.894%	45,240	+35.782%
2026-01-07	64.0800	65.220000	62.5600	64.9500	+1.564%	45,405	+33.210%
2026-01-06	62.5300	65.510000	62.5300	63.9500	+2.075%	84,973	+35.293%
2026-01-05	61.5200	64.235000	61.5200	62.6500	+1.953%	33,009	+38.101%
2026-01-02	59.9400	62.110000	59.5100	61.4500	+3.573%	49,858	+40.797%
2025-12-31	59.2900	60.235700	58.7250	59.3300	+0.687%	61,893	+45.828%
2025-12-30	59.1000	59.600000	58.2000	58.9250	+0.230%	71,551	+46.831%
2025-12-29	61.0000	61.500000	58.6250	58.7900	-3.765%	83,811	+47.168%
2025-12-26	62.4200	62.420000	60.9100	61.0900	-1.848%	82,607	+41.627%
2025-12-24	63.6900	63.690000	61.7050	62.2400	-2.323%	38,740	+39.010%
2025-12-23	64.8300	65.420000	63.5200	63.7200	-2.405%	52,886	+35.782%
2025-12-22	67.3200	68.120000	64.9100	65.2900	-2.755%	49,538	+32.516%
2025-12-19	70.7500	70.890000	66.8000	67.1400	-5.649%	225,581	+28.865%
2025-12-18	71.9900	73.420000	70.9700	71.1600	+0.324%	44,796	+21.585%
2025-12-17	71.2400	71.590000	70.1200	70.9300	-0.477%	43,577	+21.979%
2025-12-16	71.1500	74.050000	71.0700	71.2700	-0.014%	50,978	+21.398%
2025-12-15	71.0400	72.867500	70.2600	71.2800	+0.892%	59,359	+21.380%
2025-12-12	73.7400	73.890000	69.9200	70.6500	-3.628%	44,877	+22.463%
2025-12-11	72.7500	73.620000	71.8100	73.3100	+1.145%	43,242	+18.019%
2025-12-10	69.9500	72.850000	69.7700	72.4800	+3.959%	49,806	+19.371%
2025-12-09	69.4100	71.610000	69.4100	69.7200	+0.693%	51,202	+24.096%
2025-12-08	68.8300	69.465200	67.8600	69.2400	+1.839%	53,769	+24.957%
2025-12-05	67.7000	69.180000	67.3400	67.9900	+0.771%	67,765	+27.254%
2025-12-04	65.5900	67.565000	65.5900	67.4700	+1.888%	36,510	+28.235%
2025-12-03	63.5100	66.460000	63.4200	66.2200	+5.195%	48,210	+30.655%
2025-12-02	64.2400	64.500000	62.7100	62.9500	-1.100%	57,138	+37.442%
2025-12-01	63.2600	64.418500	62.8801	63.6500	-0.454%	48,138	+35.931%
2025-11-28	62.8900	64.060000	62.3700	63.9400	+2.026%	49,700	+35.314%
2025-11-26	61.5400	63.890000	61.5400	62.6700	+0.967%	50,359	+38.056%
2025-11-25	60.3600	62.260000	60.3600	62.0700	+3.261%	59,124	+39.391%
2025-11-24	59.7900	61.130000	59.6450	60.1100	+0.670%	65,024	+43.936%
2025-11-21	57.2200	60.930000	57.2200	59.7100	+3.988%	37,797	+44.900%
2025-11-20	59.8700	59.970000	57.2100	57.4200	-1.408%	33,885	+50.679%
2025-11-19	58.5200	59.205000	58.0801	58.2400	+0.275%	37,560	+48.558%
2025-11-18	59.2900	59.620000	57.3600	58.0800	-2.370%	65,624	+48.967%
2025-11-17	61.6700	61.950100	59.4800	59.4900	-3.971%	65,230	+45.436%
2025-11-14	62.0800	63.990000	61.6400	61.9500	-2.164%	48,415	+39.661%
2025-11-13	64.4400	64.777296	62.6450	63.3200	-2.839%	38,034	+36.639%
2025-11-12	65.3200	66.260000	64.3800	65.1700	-0.184%	32,513	+32.760%
2025-11-11	65.7300	65.790000	64.4487	65.2900	-0.244%	93,396	+32.516%
2025-11-10	65.5940	65.999900	64.7200	65.4500	+0.739%	21,819	+32.193%
2025-11-07	64.8100	65.460000	63.2150	64.9700	-0.046%	51,295	+33.169%
2025-11-06	67.1200	67.120000	64.8050	65.0000	-3.446%	69,103	+33.108%
2025-11-05	67.4700	67.792500	66.0842	67.3200	+2.497%	22,849	+28.520%
2025-11-04	66.4900	67.310000	65.6150	65.6800	-2.898%	25,738	+31.730%
2025-11-03	68.1000	69.140000	67.4300	67.6400	-2.042%	31,217	+27.912%
2025-10-31	68.4500	69.750000	67.5200	69.0500	+0.950%	30,282	+25.301%
2025-10-30	71.3900	71.990000	67.9800	68.4000	-5.000%	37,724	+26.491%
2025-10-29	72.3600	73.555000	71.5450	72.0000	-0.429%	43,855	+20.167%
2025-10-28	72.5000	73.615000	71.8200	72.3100	-0.262%	28,895	+19.652%
2025-10-27	74.1800	75.665000	72.1900	72.5000	-0.371%	41,360	+19.338%
2025-10-24	73.6500	74.450000	72.2500	72.7700	+0.831%	33,284	+18.895%
2025-10-23	72.2700	79.980000	71.4900	72.1700	+2.224%	91,871	+19.884%
2025-10-22	73.2400	73.240100	70.0100	70.6000	-3.618%	31,394	+22.550%
2025-10-21	72.9900	74.735000	71.9000	73.2500	-0.408%	21,998	+18.116%
2025-10-20	72.9700	73.550000	71.4500	73.5500	+2.195%	36,542	+17.634%
2025-10-17	72.6400	73.000000	70.8500	71.9700	-1.935%	39,756	+20.217%
2025-10-16	75.9800	75.980000	73.0300	73.3900	-2.627%	50,954	+17.891%
2025-10-15	73.1300	75.430000	73.1300	75.3700	+3.916%	48,306	+14.794%
2025-10-14	69.9900	73.310000	68.3018	72.5300	+2.879%	47,156	+19.289%
2025-10-13	67.9900	70.530000	67.9900	70.5000	+4.833%	29,165	+22.723%
2025-10-10	70.6300	70.870000	67.2200	67.2500	-4.488%	37,637	+28.654%
2025-10-09	67.3100	70.650000	67.2000	70.4100	+3.942%	29,445	+22.880%
2025-10-08	66.8200	68.430000	66.8200	67.7400	+1.256%	61,365	+27.724%
2025-10-07	68.5000	69.892500	66.4200	66.9000	-2.307%	28,793	+29.327%
2025-10-06	68.4400	70.260000	68.4400	68.4800	+0.058%	43,925	+26.343%
2025-10-03	66.5300	68.767565	66.5300	68.4400	+2.794%	35,028	+26.417%
2025-10-02	65.1200	67.490000	65.0000	66.5800	+2.070%	47,138	+29.949%
2025-10-01	64.7500	65.550000	64.5825	65.2300	-0.061%	38,359	+32.638%
2025-09-30	64.7800	65.410000	64.3800	65.2700	+0.261%	29,020	+32.557%
2025-09-29	65.7300	65.790100	64.8650	65.1000	-0.107%	29,236	+32.903%
2025-09-26	65.5100	66.029900	65.0200	65.1700	-0.927%	18,561	+32.760%
2025-09-25	65.6900	66.685000	65.4800	65.7800	-1.202%	21,020	+31.529%
2025-09-24	66.7500	67.155000	66.0800	66.5800	-0.760%	29,763	+29.949%
2025-09-23	66.7000	67.455000	66.1400	67.0900	+0.134%	41,859	+28.961%
2025-09-22	66.3400	67.560000	66.0200	67.0000	+1.300%	47,549	+29.134%
2025-09-19	67.0000	67.145000	65.8700	66.1400	-1.328%	132,191	+30.813%
2025-09-18	66.1300	67.260000	65.8700	67.0300	+1.561%	41,073	+29.077%
2025-09-17	67.3300	67.525000	65.0500	66.0000	-1.566%	38,757	+31.091%
2025-09-16	67.8700	68.579900	66.7900	67.0500	-0.806%	30,516	+29.038%
2025-09-15	68.0900	68.500000	67.0900	67.5950	-0.464%	33,999	+27.998%
2025-09-12	67.9600	68.220000	66.7050	67.9100	+0.236%	25,809	+27.404%
2025-09-11	65.3300	67.990000	65.3300	67.7500	+3.277%	33,279	+27.705%
2025-09-10	65.7000	65.780000	64.9400	65.6000	-0.636%	21,863	+31.890%
2025-09-09	66.5400	67.000000	65.5750	66.0200	-1.360%	23,139	+31.051%
2025-09-08	67.1500	67.770000	66.8385	66.9300	+0.307%	38,733	+29.269%
2025-09-05	65.8000	67.000000	64.7001	66.7250	+2.245%	42,401	+29.667%
2025-09-04	63.7550	65.567400	63.7550	65.2600	+2.934%	24,581	+32.577%
2025-09-03	63.9900	63.990000	63.0100	63.4000	-0.922%	33,493	+36.467%
2025-09-02	64.0000	64.579900	63.5200	63.9900	-0.914%	27,680	+35.209%
2025-08-29	65.9300	65.969900	64.3450	64.5800	-2.166%	27,860	+33.973%
2025-08-28	65.1100	66.055000	65.0100	66.0100	+1.930%	25,975	+31.071%
2025-08-27	64.5100	65.070000	64.0100	64.7600	+0.139%	19,553	+33.601%
2025-08-26	65.0300	66.665000	64.6600	64.6700	-0.400%	35,210	+33.787%
2025-08-25	66.4800	66.510000	64.8100	64.9300	-2.887%	39,467	+33.251%
2025-08-22	63.2400	67.110000	63.2400	66.8600	+6.110%	55,177	+29.405%
2025-08-21	62.5900	63.869800	62.5900	63.0100	+0.478%	95,738	+37.312%
2025-08-20	64.2800	64.905000	62.5300	62.7100	-2.442%	96,976	+37.968%
2025-08-19	64.0300	64.715000	63.8100	64.2800	+0.942%	56,864	+34.599%
2025-08-18	63.4000	63.900000	62.8750	63.6800	+1.063%	30,924	+35.867%
2025-08-15	63.6800	63.680000	62.5074	63.0100	-0.537%	32,432	+37.312%
2025-08-14	63.0000	63.680000	62.0900	63.3500	-0.581%	32,905	+36.575%
2025-08-13	64.1900	65.000000	63.2600	63.7200	-0.110%	44,818	+35.782%
2025-08-12	61.7800	64.030000	61.7800	63.7900	+3.740%	40,915	+35.633%
2025-08-11	61.7600	62.060000	60.5000	61.4900	-0.276%	49,272	+40.706%
2025-08-08	61.9700	62.639600	60.5000	61.6600	-0.097%	53,840	+40.318%
2025-08-07	62.5800	62.580000	60.5900	61.7200	-0.963%	45,553	+40.181%
2025-08-06	59.4100	62.335000	59.2525	62.3200	+4.231%	53,320	+38.832%
2025-08-05	60.5600	60.560000	59.4700	59.7900	-0.648%	33,585	+44.706%
2025-08-04	60.4100	60.410000	59.1864	60.1800	-1.003%	62,738	+43.769%
2025-08-01	61.7800	62.450000	60.4000	60.7900	-4.011%	65,544	+42.326%
2025-07-31	62.9400	64.095000	62.0000	63.3300	-0.378%	75,260	+36.618%
2025-07-30	64.7200	64.720000	62.9200	63.5700	-1.043%	42,859	+36.102%
2025-07-29	63.8000	64.990000	62.8650	64.2400	+1.694%	39,115	+34.682%
2025-07-28	64.2700	64.270000	62.3800	63.1700	-0.426%	45,042	+36.964%
2025-07-25	64.1800	64.583500	62.9200	63.4400	-0.471%	74,223	+36.381%
2025-07-24	78.6300	78.630000	63.3400	63.7400	-20.977%	119,836	+35.739%
2025-07-23	80.0100	81.470000	79.3613	80.6600	+0.699%	41,247	+7.265%
2025-07-22	80.9800	81.595000	79.5000	80.1000	-1.184%	54,965	+8.015%
2025-07-21	80.4300	81.880000	80.1547	81.0600	+1.745%	38,562	+6.736%
2025-07-18	80.6300	80.630000	79.2589	79.6700	-0.624%	43,848	+8.598%
2025-07-17	78.6900	80.910000	78.5000	80.1700	+1.494%	56,891	+7.921%
2025-07-16	77.5200	79.120000	77.1200	78.9900	+1.464%	58,376	+9.533%
2025-07-15	76.2800	78.280000	75.9150	77.8500	+1.738%	97,507	+11.137%
2025-07-14	76.1400	76.630000	74.6700	76.5200	+1.177%	86,067	+13.068%
2025-07-11	76.2800	76.385000	75.0200	75.6300	-1.137%	112,166	+14.399%
2025-07-10	75.4500	77.232300	75.4500	76.5000	+0.565%	73,718	+13.098%
2025-07-09	75.4700	76.580000	74.6250	76.0700	+0.782%	133,471	+13.737%
2025-07-08	75.0000	76.425000	74.6500	75.4800	+1.180%	168,702	+14.626%
2025-07-07	75.8000	76.350000	74.3400	74.6000	-2.484%	74,018	+15.979%
2025-07-03	75.9800	77.250000	75.3300	76.5000	+0.144%	103,664	+13.098%
2025-07-02	73.6800	76.390000	73.4780	76.3900	+3.160%	94,563	+13.261%
2025-07-01	73.0700	75.400000	72.4842	74.0500	+0.598%	82,752	+16.840%
2025-06-30	74.2000	74.251100	71.0500	73.6100	-0.567%	84,568	+17.538%
2025-06-27	73.9800	74.280000	72.8950	74.0300	-0.363%	169,240	+16.872%
2025-06-26	72.7700	74.300000	70.4100	74.3000	+1.920%	53,955	+16.447%
2025-06-25	71.7500	72.940000	71.0750	72.9000	+1.887%	100,168	+18.683%
2025-06-24	71.0500	72.453700	71.0500	71.5500	+1.159%	66,890	+20.922%
2025-06-23	68.3100	70.765000	68.3100	70.7300	+1.770%	30,387	+22.324%
2025-06-20	70.2700	70.270000	67.8100	69.5000	-0.615%	122,456	+24.489%
2025-06-18	70.2100	71.765000	69.1000	69.9300	-0.470%	66,009	+23.724%
2025-06-17	70.6700	72.323800	70.0300	70.2600	-1.500%	122,102	+23.143%
2025-06-16	69.6700	71.910000	69.4000	71.3300	+4.101%	60,276	+21.295%
2025-06-13	70.8400	71.030000	68.3600	68.5200	-4.741%	37,853	+26.270%
2025-06-12	72.8200	72.820000	70.8374	71.9300	-1.976%	49,380	+20.284%
2025-06-11	73.8800	73.880000	72.2082	73.3800	-0.150%	58,453	+17.907%
2025-06-10	73.9800	75.500000	73.0000	73.4900	-1.157%	52,767	+17.730%
2025-06-09	73.2400	74.540000	72.8800	74.3500	+2.637%	120,367	+16.369%
2025-06-06	72.5900	73.500000	71.4300	72.4400	+1.471%	138,786	+19.437%
2025-06-05	71.8600	71.950000	70.0200	71.3900	-0.585%	190,900	+21.193%
2025-06-04	71.4200	72.700000	70.3900	71.8100	-0.097%	61,586	+20.485%
2025-06-03	69.5800	71.920000	67.9400	71.8800	+3.187%	118,309	+20.367%
2025-06-02	71.1600	72.055000	69.5250	69.6600	-2.108%	112,883	+24.203%
2025-05-30	72.5300	74.209900	71.1500	71.1600	-2.627%	224,528	+21.585%
2025-05-29	73.4100	74.290000	72.7300	73.0800	+0.426%	30,640	+18.391%
2025-05-28	74.9500	74.950000	72.5400	72.7700	-2.039%	25,099	+18.895%
2025-05-27	72.9300	74.850000	71.1208	74.2850	+3.533%	27,673	+16.470%
2025-05-23	71.3800	73.460000	69.5500	71.7500	-1.927%	26,867	+20.585%
2025-05-22	70.8000	73.695000	70.4350	73.1600	+2.594%	23,354	+18.261%
2025-05-21	69.5200	73.000000	69.5000	71.3100	+1.538%	40,482	+21.329%
2025-05-20	71.2450	71.245000	69.8600	70.2300	-0.114%	16,306	+23.195%
2025-05-19	69.6400	71.200000	69.6400	70.3100	-2.611%	15,293	+23.055%
2025-05-16	71.1500	72.765000	70.3300	72.1950	+1.640%	38,425	+19.842%
2025-05-15	69.7600	72.300000	69.7600	71.0300	+1.356%	50,108	+21.808%
2025-05-14	69.0995	71.075000	69.0995	70.0800	-0.807%	17,639	+23.459%
2025-05-13	71.0200	71.845100	69.7900	70.6500	+0.713%	15,234	+22.463%
2025-05-12	69.8600	72.300000	69.3950	70.1500	+3.711%	20,383	+23.336%
2025-05-09	67.2100	68.273800	66.3200	67.6400	+0.133%	12,601	+27.912%
2025-05-08	65.9400	69.910000	64.9000	67.5500	+11.358%	31,789	+28.083%
2025-05-07	60.5100	61.520000	60.2878	60.6600	+0.033%	14,147	+42.631%
2025-05-06	60.6400	61.270000	60.3452	60.6400	-1.028%	11,357	+42.678%
2025-05-05	61.6200	62.145000	61.2100	61.2700	-1.495%	13,751	+41.211%
2025-05-02	60.9400	62.940000	60.3443	62.2000	+3.185%	20,836	+39.100%
2025-05-01	58.7900	60.780000	57.0000	60.2800	+3.734%	32,045	+43.530%
2025-04-30	58.2300	58.550000	56.3500	58.1100	-0.377%	17,668	+48.890%
2025-04-29	58.3600	60.000000	57.5400	58.3300	-0.274%	20,758	+48.328%
2025-04-28	58.0900	58.990000	57.4900	58.4900	+0.034%	21,655	+47.923%
2025-04-25	57.0200	58.679000	57.0200	58.4700	+1.089%	13,676	+47.973%
2025-04-24	57.1100	58.525000	57.0000	57.8400	+2.119%	24,634	+49.585%
2025-04-23	59.3100	59.310000	56.6000	56.6400	-1.186%	22,793	+52.754%
2025-04-22	57.6200	57.860000	56.2399	57.3200	+1.218%	15,770	+50.942%
2025-04-21	56.0200	56.630000	55.4750	56.6300	-0.806%	20,015	+52.781%
2025-04-17	56.9700	57.670000	55.8600	57.0900	+0.211%	27,135	+51.550%
2025-04-16	57.3000	57.460000	55.8470	56.9700	-2.348%	27,662	+51.869%
2025-04-15	58.2000	58.955000	57.6900	58.3400	+0.327%	21,853	+48.303%
2025-04-14	57.5700	59.270000	56.5200	58.1500	+2.035%	35,371	+48.788%
2025-04-11	55.7500	57.030300	55.0000	56.9900	+2.261%	30,107	+51.816%
2025-04-10	58.2000	58.200000	54.3147	55.7300	-7.548%	28,934	+55.249%
2025-04-09	53.7700	61.750000	51.5001	60.2800	+11.382%	64,930	+43.530%
2025-04-08	57.4700	58.286600	52.7500	54.1200	-3.529%	43,833	+59.867%
2025-04-07	56.2900	59.310000	55.1800	56.1000	-2.891%	43,356	+54.225%
2025-04-04	57.0100	58.530000	56.1100	57.7700	-1.526%	40,931	+49.766%
2025-04-03	61.1000	61.100000	57.0000	58.6650	-7.803%	34,539	+47.481%
2025-04-02	62.6600	63.670000	62.3800	63.6300	+0.126%	27,435	+35.974%
2025-04-01	63.3000	64.760000	63.0550	63.5500	-0.298%	13,404	+36.145%
2025-03-31	63.5000	65.350000	62.9600	63.7400	-1.923%	42,356	+35.739%
2025-03-28	67.0000	67.000000	64.7050	64.9900	-3.116%	12,878	+33.128%
2025-03-27	67.0000	67.086200	65.4507	67.0800	-0.593%	14,820	+28.980%
2025-03-26	66.9500	67.800000	66.5950	67.4800	-0.207%	16,313	+28.216%
2025-03-25	67.3900	68.460000	66.7500	67.6200	+0.475%	14,076	+27.950%
2025-03-24	66.8500	68.000000	65.7300	67.3000	+1.985%	18,956	+28.559%
2025-03-21	64.4600	66.600000	63.6500	65.9900	+0.902%	45,622	+31.111%
2025-03-20	65.5500	66.200000	65.2500	65.4000	-1.089%	14,521	+32.294%
2025-03-19	67.0000	67.000000	66.1050	66.1200	-0.616%	9,957	+30.853%
2025-03-18	65.2200	66.645000	64.9500	66.5300	+0.895%	20,621	+30.047%
2025-03-17	64.9900	66.160000	64.9900	65.9400	+0.826%	20,634	+31.210%
2025-03-14	65.0900	66.555000	63.8100	65.4000	+1.727%	15,203	+32.294%
2025-03-13	64.9400	65.670000	63.9400	64.2900	-0.710%	16,532	+34.578%
2025-03-12	65.1300	66.130000	64.0500	64.7500	-0.123%	23,359	+33.622%
2025-03-11	65.7000	66.221500	64.6350	64.8300	-0.841%	16,995	+33.457%
2025-03-10	66.6000	66.605000	65.0001	65.3800	-3.011%	15,562	+32.334%
2025-03-07	65.0900	67.800000	65.0900	67.4100	+1.338%	15,775	+28.349%
2025-03-06	65.1300	66.520000	64.4800	66.5200	+0.712%	20,591	+30.066%
2025-03-05	64.7200	66.270000	64.2750	66.0500	+3.010%	22,320	+30.992%
2025-03-04	65.0000	65.920000	63.8900	64.1200	-2.017%	36,961	+34.934%
2025-03-03	68.6400	68.650000	65.0000	65.4400	-4.939%	24,526	+32.213%
2025-02-28	68.5600	69.810000	67.8200	68.8400	+0.953%	25,472	+25.683%
2025-02-27	70.7450	70.745000	68.1400	68.1900	-3.180%	21,162	+26.881%
2025-02-26	70.9700	72.445000	70.4300	70.4300	-0.565%	17,034	+22.845%
2025-02-25	72.2900	72.340000	70.7000	70.8300	-1.241%	21,200	+22.152%
2025-02-24	73.8500	73.850000	71.6233	71.7200	-2.845%	17,050	+20.636%
2025-02-21	76.5600	76.660000	73.7800	73.8200	-3.225%	30,778	+17.204%
2025-02-20	76.8000	78.000000	75.8700	76.2800	-0.444%	13,235	+13.424%
2025-02-19	76.4500	77.880000	75.3000	76.6200	+0.157%	19,216	+12.921%
2025-02-18	74.1600	77.415000	74.1600	76.5000	+2.933%	23,513	+13.098%
2025-02-14	73.3100	74.640000	73.0050	74.3200	+1.878%	16,004	+16.416%
2025-02-13	71.8000	73.170000	71.5300	72.9500	+1.531%	14,222	+18.602%
2025-02-12	71.1400	73.270000	71.1400	71.8500	-0.471%	19,504	+20.418%
2025-02-11	70.3200	72.300000	70.3000	72.1900	+1.142%	17,472	+19.850%
2025-02-10	70.6800	71.420000	69.6400	71.3750	+1.026%	22,147	+21.219%
2025-02-07	71.3100	71.310000	69.8800	70.6500	-1.602%	27,645	+22.463%
2025-02-06	71.9400	72.999900	71.2770	71.8000	-0.208%	16,931	+20.501%
2025-02-05	71.2300	73.250000	70.7450	71.9500	+1.438%	20,791	+20.250%
2025-02-04	68.7100	71.170000	68.3900	70.9300	+2.146%	29,723	+21.979%
2025-02-03	69.1500	70.070000	67.8590	69.4400	-3.098%	32,220	+24.597%
2025-01-31	71.2300	72.590000	69.8035	71.6600	-0.056%	68,473	+20.737%
2025-01-30	70.8200	72.200000	70.4115	71.7000	+2.855%	27,538	+20.669%

document.getElementById("Ln05C1").onerror = function(){this.style.display='none';}; .dark-mode .glNlsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glNlsq{ color: #333333; background-color: white; border: 2px solid #333333; }NVECNVE Corpstock NASDAQ

NVEC
NVE Corp
stock NASDAQ