NVEC - NVE CORP /NEW/
82.36
2.600 3.157%
Share volume: 54,234
Last Updated: 04-17-2026
Electronic Equipment/Electronic Components & Accessories:
0.52%
PREVIOUS CLOSE
CHG
CHG%
$79.76
2.60
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $80.41 | $80.41 | $82.87 | $82.87 | $79.83 | $79.83 | $82.36 | $82.36 | 54,234 | $54,146.00 |
| 04-16-2026 | $78.83 | $78.83 | $79.81 | $79.81 | $78.08 | $78.08 | $79.76 | $79.76 | 36,732 | $36,732.00 |
| 04-15-2026 | $76.55 | $76.55 | $78.84 | $78.84 | $76.10 | $76.10 | $78.83 | $78.83 | 51,538 | $51,538.00 |
| 04-14-2026 | $77.50 | $77.50 | $78.29 | $78.29 | $76.16 | $76.16 | $76.64 | $76.64 | 53,783 | $53,783.00 |
| 04-13-2026 | $75.30 | $75.30 | $77.01 | $77.01 | $75.30 | $75.30 | $76.53 | $76.53 | 30,270 | $30,270.00 |
| 04-10-2026 | $76.07 | $76.07 | $77.56 | $77.56 | $75.89 | $75.89 | $76.61 | $76.61 | 35,245 | $35,245.00 |
| 04-09-2026 | $73.80 | $73.80 | $76.57 | $76.57 | $73.80 | $73.80 | $76.07 | $76.07 | 49,221 | $49,221.00 |
| 04-08-2026 | $73.38 | $73.38 | $74.75 | $74.75 | $71.89 | $71.89 | $73.99 | $73.99 | 55,410 | $55,410.00 |
| 04-07-2026 | $69.55 | $69.55 | $71.63 | $71.63 | $69.08 | $69.08 | $71.49 | $71.49 | 89,762 | $89,762.00 |
| 04-06-2026 | $69.64 | $69.64 | $70.90 | $70.90 | $69.22 | $69.22 | $70.23 | $70.23 | 131,122 | $131,122.00 |