NVE (NVEC) Historical Prices

277 Followers

Time Period

Events

NVEC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	84.12	87.08	82.77	83.97	83.97	+4.70%	89,610	0.76
Nov 10, 2026	80.16	81.36	78.50	80.20	80.20	+5.55%	77,602	0.64
Nov 09, 2026	77.41	81.30	77.23	80.16	80.16	+5.50%	62,844	0.52
Nov 06, 2026	74.22	78.13	73.56	75.98	75.98	+6.67%	107,923	0.88
Nov 05, 2026	77.46	77.91	70.98	71.23	71.23	-9.60%	130,094	1.06
Nov 04, 2026	79.89	80.60	76.75	78.79	78.79	-1.99%	124,000	1.00
Nov 03, 2026	79.24	81.30	78.00	80.39	80.39	+5.02%	133,202	1.08
Nov 02, 2026	77.90	80.31	76.48	76.55	76.55	-0.04%	114,739	0.92
Oct 30, 2026	78.90	80.41	76.41	77.58	76.58	-5.37%	116,923	0.93
Oct 29, 2026	81.54	83.39	80.51	81.98	80.92	-0.47%	115,814	0.91
Oct 28, 2026	82.66	84.09	81.47	82.37	81.31	+1.40%	159,675	1.25
Oct 27, 2026	75.97	81.90	75.83	81.23	80.18	+7.50%	151,836	1.18
Oct 26, 2026	72.78	76.34	72.20	75.56	74.59	+4.02%	149,197	1.14
Oct 23, 2026	68.20	74.53	68.00	72.64	71.70	+6.26%	275,867	2.11
Oct 22, 2026	73.15	76.99	67.01	68.36	67.48	-33.68%	486,097	3.82
Oct 21, 2026	104.17	105.57	102.28	103.07	101.74	+1.00%	162,935	1.23
Oct 20, 2026	100.00	102.30	99.12	102.05	100.73	+1.46%	158,040	1.10
Oct 19, 2026	102.90	103.75	99.55	100.58	99.28	+1.46%	123,177	0.86
Oct 16, 2026	102.93	103.21	98.00	99.13	97.85	-4.41%	108,666	0.75
Oct 15, 2026	101.99	104.29	100.24	103.70	102.36	-0.45%	65,410	0.44
Oct 14, 2026	108.77	109.10	103.95	104.17	102.83	-5.93%	76,712	0.51
Oct 13, 2026	109.23	111.43	108.04	110.74	109.31	+0.48%	61,575	0.40
Oct 12, 2026	113.14	113.14	109.75	110.21	108.79	-3.17%	92,331	0.58
Oct 09, 2026	112.51	115.09	111.43	113.82	112.35	+2.13%	113,223	0.70
Oct 08, 2026	111.30	112.46	108.01	111.45	110.01	-0.42%	85,034	0.52
Oct 07, 2026	114.13	115.62	109.98	111.92	110.48	-3.96%	132,003	0.79
Oct 06, 2026	115.37	117.65	113.50	116.53	115.03	+2.10%	106,039	0.62
Oct 05, 2026	111.63	114.74	109.48	114.13	112.66	+2.43%	90,413	0.52
Oct 02, 2026	112.37	114.15	111.11	111.42	109.98	+0.56%	61,727	0.35
Oct 01, 2026	111.73	112.20	109.61	110.80	109.37	+0.65%	87,648	0.49
Sep 30, 2026	111.97	112.72	109.99	110.08	108.66	-0.89%	98,656	0.56
Sep 29, 2026	111.11	111.85	108.70	111.07	109.64	+1.15%	69,626	0.39
Sep 28, 2026	108.00	109.95	106.68	109.81	108.39	+0.62%	85,549	0.47
Sep 25, 2026	108.23	109.55	106.77	109.13	107.72	+2.33%	76,959	0.42
Sep 24, 2026	107.58	108.07	104.05	106.65	105.28	-1.99%	95,533	0.51
Sep 23, 2026	107.86	109.13	105.00	108.82	107.42	+0.92%	112,618	0.58
Sep 22, 2026	103.57	108.10	103.57	107.83	106.44	+3.74%	130,608	0.68
Sep 21, 2026	102.08	104.50	98.61	103.94	102.60	+3.35%	131,050	0.68
Sep 18, 2026	100.71	101.22	98.48	100.57	99.27	+0.02%	125,185	0.65
Sep 17, 2026	100.77	101.40	98.81	100.55	99.25	+3.14%	61,894	0.32
Sep 16, 2026	99.35	100.38	96.00	97.49	96.23	-0.22%	138,406	0.72
Sep 15, 2026	98.12	98.50	95.87	97.71	96.45	+0.46%	93,609	0.47
Sep 14, 2026	94.22	98.71	94.15	97.26	96.01	-3.23%	89,413	0.44
Sep 11, 2026	99.08	102.08	99.08	100.51	99.21	+2.96%	108,869	0.53
Sep 10, 2026	96.55	99.97	96.53	97.62	96.36	-1.45%	74,284	0.36
Sep 09, 2026	101.58	103.19	98.63	99.06	97.78	-2.85%	141,726	0.68
Sep 08, 2026	101.00	103.06	100.76	101.97	100.66	+1.56%	124,994	0.60
Sep 07, 2026	99.82	101.45	99.30	100.40	99.11	0.00%	0	0.00
Sep 04, 2026	99.82	101.45	99.30	100.40	99.11	+1.87%	113,075	0.50
Sep 03, 2026	98.35	100.81	97.17	98.56	97.29	+0.06%	128,623	0.57

NVE historical prices

NVE (NVEC) Historical Prices

Become an Expert with TipRanks Premium