-
5 DAY PERFORMANCE
+8.46% -
1 MONTH PERFORMANCE
+5.88% -
3 MONTH PERFORMANCE
+6.53% -
6 MONTH PERFORMANCE
+6.77% -
YEAR-TO-DATE PERFORMANCE
+4.99% -
1 YEAR PERFORMANCE
+15.03%
NVE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $81.73 | $81.96 (0.28%) | $83.49 | $81.73 | 15,239 | $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 |
| 09/26/2024 | $81.30 | $80.26 (-1.28%) | $81.30 | $80.07 | 21,113 | $387.95 M |
| 09/25/2024 | $80.66 | $79.49 (-1.45%) | $80.66 | $79.12 | 17,547 | $384.23 M |
| 09/24/2024 | $79.00 | $80.01 (1.28%) | $81.05 | $78.30 | 18,600 | $386.74 M |
| 09/23/2024 | $78.00 | $78.42 (0.54%) | $78.43 | $77.07 | 16,749 | $379.06 M |
| 09/20/2024 | $78.78 | $77.17 (-2.04%) | $79.09 | $77.17 | 48,400 | $373.01 M |
| 09/19/2024 | $78.82 | $79.19 (0.47%) | $79.48 | $78.47 | 13,528 | $382.78 M |
| 09/18/2024 | $76.49 | $77.42 (1.22%) | $79.89 | $76.38 | 17,500 | $374.22 M |
| 09/17/2024 | $76.00 | $76.47 (0.62%) | $76.91 | $75.41 | 33,300 | $369.63 M |
| 09/16/2024 | $76.49 | $75.34 (-1.5%) | $76.49 | $74.76 | 16,213 | $364.17 M |
| 09/13/2024 | $76.59 | $77.60 (1.32%) | $78.24 | $75.82 | 28,541 | $375.09 M |
| 09/12/2024 | $76.55 | $75.72 (-1.08%) | $76.85 | $75.72 | 13,000 | $366.01 M |
| 09/11/2024 | $74.55 | $75.34 (1.06%) | $75.51 | $74.55 | 23,325 | $364.17 M |
| 09/10/2024 | $75.31 | $75.84 (0.7%) | $76.37 | $75.31 | 11,538 | $366.59 M |
| 09/09/2024 | $75.13 | $75.04 (-0.12%) | $75.82 | $74.37 | 14,700 | $362.72 M |
| 09/06/2024 | $76.36 | $74.55 (-2.37%) | $76.36 | $74.10 | 14,300 | $360.35 M |
| 09/05/2024 | $78.41 | $76.11 (-2.93%) | $78.51 | $76.08 | 13,200 | $367.89 M |
| 09/04/2024 | $78.78 | $78.34 (-0.56%) | $79.70 | $78.31 | 22,939 | $378.67 M |
| 09/03/2024 | $83.01 | $78.78 (-5.1%) | $83.15 | $78.46 | 35,545 | $380.80 M |
| 08/30/2024 | $84.47 | $83.75 (-0.85%) | $84.51 | $81.80 | 27,600 | $404.82 M |
| 08/29/2024 | $82.60 | $83.81 (1.46%) | $84.70 | $82.60 | 21,441 | $405.11 M |
| 08/28/2024 | $83.73 | $81.90 (-2.19%) | $83.80 | $81.89 | 14,900 | $395.88 M |
| 08/27/2024 | $83.15 | $83.56 (0.49%) | $84.09 | $82.01 | 33,734 | $403.90 M |
| 08/26/2024 | $84.80 | $83.72 (-1.27%) | $85.07 | $82.38 | 18,700 | $404.68 M |
| 08/23/2024 | $81.00 | $84.00 (3.7%) | $84.28 | $81.00 | 35,000 | $406.03 M |
| 08/22/2024 | $82.42 | $80.58 (-2.23%) | $82.80 | $80.38 | 56,900 | $389.50 M |
| 08/21/2024 | $80.42 | $82.19 (2.2%) | $82.19 | $79.81 | 12,000 | $397.28 M |
| 08/20/2024 | $81.08 | $80.43 (-0.8%) | $81.08 | $80.10 | 11,927 | $388.77 M |
| 08/19/2024 | $80.52 | $81.23 (0.88%) | $81.30 | $80.30 | 24,712 | $392.64 M |
| 08/16/2024 | $80.79 | $81.14 (0.43%) | $82.00 | $79.70 | 45,900 | $392.20 M |
| 08/15/2024 | $80.93 | $81.25 (0.4%) | $82.27 | $79.96 | 11,800 | $392.74 M |
| 08/14/2024 | $79.95 | $79.13 (-1.03%) | $81.13 | $77.65 | 28,035 | $382.49 M |
| 08/13/2024 | $80.35 | $79.80 (-0.68%) | $80.35 | $77.00 | 17,300 | $385.73 M |
| 08/12/2024 | $78.65 | $77.80 (-1.08%) | $79.55 | $77.80 | 10,719 | $376.06 M |
| 08/09/2024 | $79.18 | $78.70 (-0.61%) | $79.38 | $78.54 | 14,900 | $380.41 M |
| 08/08/2024 | $78.66 | $79.40 (0.94%) | $80.23 | $76.51 | 11,443 | $383.79 M |
| 08/07/2024 | $81.06 | $77.29 (-4.65%) | $81.06 | $77.26 | 15,326 | $373.59 M |