NVEC - NVE CORP /NEW/
68.24
-1.630 -2.389%
Share volume: 24,909
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$69.87
-1.63
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $67.90 | $67.90 | $68.95 | $68.95 | $67.01 | $67.01 | $68.24 | $68.24 | 24,909 | $24,909.00 |
| 03-02-2026 | $68.43 | $68.43 | $69.99 | $69.99 | $68.00 | $68.00 | $69.87 | $69.87 | 23,735 | $23,735.00 |
| 02-27-2026 | $69.21 | $69.21 | $70.13 | $70.13 | $68.56 | $68.56 | $68.84 | $68.84 | 28,839 | $28,839.00 |
| 02-26-2026 | $70.51 | $70.51 | $70.75 | $70.75 | $68.56 | $68.56 | $70.37 | $70.37 | 42,265 | $42,265.00 |
| 02-25-2026 | $70.14 | $70.14 | $72.17 | $72.17 | $69.47 | $69.47 | $71.38 | $71.38 | 45,169 | $45,169.00 |
| 02-24-2026 | $67.41 | $67.41 | $70.60 | $70.60 | $67.41 | $67.41 | $69.08 | $69.08 | 29,370 | $29,370.00 |
| 02-23-2026 | $65.80 | $65.80 | $67.18 | $67.18 | $65.22 | $65.22 | $66.85 | $66.85 | 29,390 | $29,390.00 |
| 02-20-2026 | $65.03 | $65.03 | $66.71 | $66.71 | $65.03 | $65.03 | $65.91 | $65.91 | 19,630 | $19,630.00 |
| 02-19-2026 | $66.00 | $66.00 | $67.70 | $67.70 | $64.53 | $64.53 | $65.66 | $65.66 | 31,009 | $31,009.00 |
| 02-18-2026 | $66.06 | $66.06 | $67.06 | $67.06 | $65.02 | $65.02 | $65.96 | $65.96 | 24,542 | $24,542.00 |