5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
+1.88%
6 MONTH PERFORMANCE
+11.62%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
+2.00%
NVE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $83.49 | $81.91 (-1.9%) | $84.05 | $80.49 | 7,915 | $398.79 M |
| 12/26/2024 | $83.89 | $84.39 (0.6%) | $85.00 | $83.84 | 18,854 | $407.93 M |
| 12/24/2024 | $81.56 | $82.80 (1.52%) | $83.48 | $81.26 | 14,000 | $400.24 M |
| 12/23/2024 | $78.00 | $80.91 (3.73%) | $81.50 | $77.74 | 34,800 | $391.11 M |
| 12/20/2024 | $75.48 | $77.50 (2.68%) | $78.44 | $75.30 | 63,900 | $374.62 M |
| 12/19/2024 | $79.34 | $76.16 (-4.01%) | $80.01 | $76.16 | 23,136 | $368.15 M |
| 12/18/2024 | $79.10 | $79.21 (0.14%) | $83.49 | $78.35 | 45,742 | $382.89 M |
| 12/17/2024 | $79.80 | $78.69 (-1.39%) | $79.80 | $77.05 | 25,135 | $380.38 M |
| 12/16/2024 | $77.72 | $79.76 (2.62%) | $80.20 | $77.46 | 20,900 | $385.55 M |
| 12/13/2024 | $77.00 | $78.02 (1.32%) | $78.43 | $77.00 | 18,247 | $377.14 M |
| 12/12/2024 | $76.54 | $77.12 (0.76%) | $77.19 | $76.54 | 9,400 | $372.79 M |
| 12/11/2024 | $76.53 | $77.00 (0.61%) | $78.00 | $75.72 | 43,500 | $372.21 M |
| 12/10/2024 | $77.65 | $76.58 (-1.38%) | $77.65 | $75.74 | 13,445 | $370.18 M |
| 12/09/2024 | $75.84 | $77.54 (2.24%) | $78.23 | $75.84 | 15,800 | $374.82 M |
| 12/06/2024 | $76.28 | $76.13 (-0.2%) | $76.28 | $75.24 | 11,907 | $368.00 M |
| 12/05/2024 | $76.00 | $75.85 (-0.2%) | $76.00 | $74.72 | 19,348 | $366.65 M |
| 12/04/2024 | $78.10 | $77.56 (-0.69%) | $78.10 | $76.00 | 18,619 | $374.91 M |
| 12/03/2024 | $79.50 | $78.42 (-1.36%) | $79.74 | $77.66 | 12,234 | $379.07 M |
| 12/02/2024 | $78.30 | $79.35 (1.34%) | $79.65 | $77.99 | 12,100 | $383.57 M |
| 11/29/2024 | $77.91 | $77.28 (-0.81%) | $78.10 | $76.94 | 9,902 | $373.56 M |
| 11/27/2024 | $78.11 | $77.09 (-1.31%) | $78.11 | $76.00 | 17,200 | $372.64 M |
| 11/26/2024 | $80.89 | $76.84 (-5.01%) | $80.89 | $76.26 | 17,700 | $371.43 M |
| 11/25/2024 | $81.19 | $81.65 (0.57%) | $83.83 | $81.19 | 25,045 | $394.68 M |
| 11/22/2024 | $78.19 | $80.97 (3.56%) | $80.97 | $78.19 | 17,106 | $391.40 M |
| 11/21/2024 | $75.55 | $78.42 (3.8%) | $78.42 | $75.55 | 14,638 | $379.07 M |
| 11/20/2024 | $75.01 | $75.58 (0.76%) | $75.58 | $74.31 | 14,300 | $365.34 M |
| 11/19/2024 | $74.65 | $75.40 (1%) | $76.23 | $74.12 | 12,400 | $364.47 M |
| 11/18/2024 | $74.50 | $74.62 (0.16%) | $76.00 | $74.27 | 27,200 | $360.70 M |
| 11/15/2024 | $76.63 | $74.98 (-2.15%) | $76.63 | $74.50 | 13,132 | $362.44 M |
| 11/14/2024 | $76.80 | $76.43 (-0.48%) | $76.80 | $76.43 | 9,106 | $369.45 M |
| 11/13/2024 | $79.72 | $77.13 (-3.25%) | $80.41 | $77.13 | 27,830 | $372.84 M |
| 11/12/2024 | $82.05 | $79.05 (-3.66%) | $82.05 | $78.05 | 14,900 | $382.12 M |
| 11/11/2024 | $82.65 | $82.00 (-0.79%) | $82.65 | $81.43 | 23,300 | $396.38 M |
| 11/08/2024 | $82.51 | $82.95 (0.53%) | $83.41 | $82.12 | 11,130 | $400.97 M |
| 11/07/2024 | $81.73 | $81.96 (0.28%) | $83.49 | $81.73 | 15,300 | $396.18 M |
| 11/06/2024 | $77.39 | $82.18 (6.19%) | $83.00 | $76.08 | 29,500 | $397.25 M |
| 11/05/2024 | $74.38 | $74.53 (0.2%) | $74.89 | $73.31 | 21,439 | $360.27 M |
| 11/04/2024 | $75.30 | $74.32 (-1.3%) | $75.80 | $74.03 | 10,200 | $359.25 M |
| 11/01/2024 | $75.40 | $75.92 (0.69%) | $76.18 | $74.65 | 11,605 | $366.99 M |
| 10/31/2024 | $76.23 | $75.37 (-1.13%) | $76.23 | $74.53 | 10,035 | $364.33 M |
| 10/30/2024 | $77.77 | $76.80 (-1.25%) | $78.66 | $76.65 | 9,300 | $371.24 M |
| 10/29/2024 | $77.74 | $77.94 (0.26%) | $78.23 | $77.11 | 10,522 | $376.75 M |
| 10/28/2024 | $76.74 | $78.57 (2.38%) | $78.75 | $76.40 | 12,805 | $379.80 M |
| 10/25/2024 | $76.94 | $76.42 (-0.68%) | $76.94 | $76.12 | 7,713 | $369.40 M |
| 10/24/2024 | $76.57 | $76.25 (-0.42%) | $78.50 | $75.11 | 10,300 | $368.58 M |
| 10/23/2024 | $79.50 | $77.04 (-3.09%) | $79.50 | $76.08 | 10,300 | $372.40 M |
| 10/22/2024 | $79.90 | $79.02 (-1.1%) | $79.90 | $78.21 | 10,900 | $381.97 M |
| 10/21/2024 | $78.76 | $79.51 (0.95%) | $79.82 | $78.76 | 12,600 | $384.34 M |
| 10/18/2024 | $81.05 | $79.74 (-1.62%) | $81.11 | $79.18 | 10,549 | $385.44 M |
| 10/17/2024 | $80.40 | $81.00 (0.75%) | $81.50 | $80.40 | 6,521 | $391.53 M |
| 10/16/2024 | $78.16 | $80.21 (2.62%) | $81.33 | $78.16 | 22,845 | $387.71 M |
| 10/15/2024 | $80.19 | $78.95 (-1.55%) | $80.39 | $78.95 | 9,800 | $381.62 M |
| 10/14/2024 | $79.39 | $79.46 (0.09%) | $79.54 | $78.77 | 9,400 | $384.08 M |
| 10/11/2024 | $78.33 | $79.69 (1.74%) | $80.56 | $78.33 | 16,800 | $385.20 M |
| 10/10/2024 | $77.82 | $78.91 (1.4%) | $79.19 | $77.49 | 12,500 | $381.43 M |
| 10/09/2024 | $79.44 | $79.11 (-0.42%) | $79.82 | $78.51 | 8,000 | $382.39 M |
| 10/08/2024 | $78.11 | $78.43 (0.41%) | $78.66 | $78.00 | 8,725 | $379.11 M |
| 10/07/2024 | $77.52 | $77.77 (0.32%) | $78.51 | $77.43 | 8,500 | $375.91 M |
| 10/04/2024 | $79.39 | $78.69 (-0.88%) | $79.58 | $78.69 | 9,500 | $380.36 M |
| 10/03/2024 | $78.14 | $77.97 (-0.22%) | $78.76 | $77.71 | 14,800 | $376.88 M |
| 10/02/2024 | $77.49 | $78.30 (1.05%) | $79.01 | $77.49 | 12,400 | $378.48 M |
| 10/01/2024 | $78.99 | $76.97 (-2.56%) | $78.99 | $76.40 | 18,700 | $372.05 M |
| 09/30/2024 | $81.10 | $79.87 (-1.52%) | $81.10 | $78.99 | 18,200 | $386.07 M |
| 09/27/2024 | $80.74 | $80.40 (-0.42%) | $81.80 | $80.14 | 17,127 | $388.63 M |