NVE Corporation (NVEC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.41 | -11.3879485443 | 73.85 | 73.85 | 65.71 | 20658 | 69.86688843 | CS |
| 4 | -3.71 | -5.36514822849 | 69.15 | 78 | 65.71 | 21469 | 71.8986617 | CS |
| 12 | -10.4 | -13.7130801688 | 75.84 | 88.5 | 65.71 | 24514 | 76.11881633 | CS |
| 26 | -17.57 | -21.1661245633 | 83.01 | 88.5 | 65.71 | 19796 | 76.99562934 | CS |
| 52 | -21.46 | -24.6950517837 | 86.9 | 90.24 | 65.71 | 20608 | 78.81781786 | CS |
| 156 | 7.89 | 13.70981755 | 57.55 | 100.19 | 43.35 | 29944 | 72.64497917 | CS |
| 260 | 0.42 | 0.645955090741 | 65.02 | 100.19 | 42.85 | 27229 | 69.08652627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 65.44 | -3.4 | -4.94 | 68.97 | 68.97 | 65 | 23637 |
| 1740785700 | 68.84 | 0.65 | 0.95 | 68.26 | 69.81 | 67.82 | 25289 |
| 1740699300 | 68.19 | -2.24 | -3.18 | 70.745 | 70.745 | 68.14 | 21493 |
| 1740612900 | 70.43 | -0.4 | -0.56 | 71.78 | 72.445 | 70.43 | 16904 |
| 1740526500 | 70.83 | -0.89 | -1.24 | 71.62 | 72.55 | 70.7 | 21627 |
| 1740440100 | 71.72 | -2.1 | -2.84 | 73.78 | 73.78 | 71.6233 | 16708 |
| 1740180900 | 73.82 | -2.46 | -3.22 | 76.56 | 76.66 | 73.78 | 30928 |
| 1740094500 | 76.28 | -0.34 | -0.44 | 76.7 | 76.7 | 75.87 | 11355 |
| 1740008100 | 76.62 | 0.12 | 0.16 | 76.45 | 77.88 | 75.3 | 19470 |
| 1739921700 | 76.5 | 2.18 | 2.93 | 74.16 | 77.415 | 74.16 | 21388 |
| 1739576100 | 74.32 | 1.37 | 1.88 | 73.19 | 74.64 | 73.005 | 16046 |
| 1739489700 | 72.95 | 1.1 | 1.53 | 71.8 | 73.17 | 71.53 | 14222 |
| 1739403300 | 71.85 | -0.34 | -0.47 | 71.35 | 73.27 | 71.35 | 19061 |
| 1739316900 | 72.19 | 0.81 | 1.14 | 70.32 | 72.3 | 70.3 | 17609 |
| 1739230500 | 71.375 | 0.72 | 1.03 | 70.68 | 71.42 | 69.64 | 22147 |
| 1738971300 | 70.65 | -1.15 | -1.60 | 71.11 | 71.11 | 69.88 | 26611 |
| 1738884900 | 71.8 | -0.15 | -0.21 | 71.91 | 72.9999 | 71.277 | 16931 |
| 1738798500 | 71.95 | 1.02 | 1.44 | 71.23 | 73.25 | 70.745 | 21408 |
| 1738712100 | 70.93 | 1.49 | 2.15 | 68.71 | 71.17 | 68.39 | 30467 |
| 1738625700 | 69.44 | -2.22 | -3.10 | 69.15 | 70.07 | 67.859 | 29613 |
| 1738366500 | 71.66 | -0.04 | -0.06 | 71.23 | 72.59 | 69.8035 | 81181 |
| 1738280100 | 71.7 | 1.99 | 2.85 | 70.82 | 72.2 | 70.4115 | 27538 |
| 1738193700 | 69.71 | 0.05 | 0.07 | 70.2 | 70.3 | 68.5 | 20377 |
| 1738107300 | 69.66 | 0.62 | 0.90 | 69.22 | 70.1029 | 67.7901 | 25454 |
| 1738020900 | 69.04 | -1.31 | -1.86 | 70.03 | 71.41 | 67.35 | 34525 |
| 1737761700 | 70.35 | -11.63 | -14.19 | 72.34 | 73.13 | 69.0453 | 38227 |
| 1737675300 | 81.98 | 0 | 0.00 | 81.98 | 81.98 | 81.98 | 0 |
| 1737588900 | 81.98 | -0.18 | -0.22 | 82.73 | 84.64 | 80.062 | 27416 |
| 1737502500 | 82.16 | 0.94 | 1.16 | 81.385 | 83.6 | 81.385 | 13752 |
| 1737156900 | 81.22 | 1.46 | 1.83 | 81.54 | 81.54 | 79.9831 | 23192 |
| 1737070500 | 79.76 | -1.88 | -2.30 | 81.44 | 81.77 | 79.6001 | 19038 |
| 1736984100 | 81.64 | 1.61 | 2.01 | 81.39 | 82.29 | 80.74 | 16095 |
| 1736897700 | 80.03 | 0.38 | 0.48 | 79.77 | 80.93 | 79.4253 | 21134 |
| 1736811300 | 79.65 | 0.94 | 1.19 | 77.75 | 80.455 | 77.54 | 16712 |
| 1736552100 | 78.71 | -2.9 | -3.55 | 80 | 80.12 | 76.75 | 22072 |
| 1736379300 | 81.61 | -2.5 | -2.97 | 83.39 | 83.39 | 81.33 | 18468 |
| 1736292900 | 84.11 | -2.44 | -2.82 | 88.5 | 88.5 | 83.6591 | 31166 |
| 1736206500 | 86.55 | 0.52 | 0.60 | 86.8 | 88 | 86.19 | 18810 |
| 1735947300 | 86.03 | 3.41 | 4.13 | 83.25 | 86.72 | 83.25 | 29220 |
| 1735860900 | 82.62 | 1.19 | 1.46 | 82.26 | 83.98 | 81.755 | 30215 |
| 1735688100 | 81.43 | 0.13 | 0.16 | 81.21 | 82.14 | 80.475 | 13372 |
| 1735601700 | 81.3 | -1.1 | -1.33 | 81.51 | 82.15 | 80.79 | 17293 |
| 1735342500 | 82.4 | -1.99 | -2.36 | 82.805 | 84.05 | 80.487 | 18993 |
| 1735256100 | 84.39 | 1.59 | 1.92 | 82 | 85 | 82 | 18915 |
| 1735077840 | 82.8 | 1.89 | 2.34 | 81.56 | 83.48 | 81 | 13997 |
| 1734996900 | 80.91 | 3.41 | 4.40 | 78 | 81.5 | 77.74 | 34702 |
| 1734737700 | 77.5 | 1.34 | 1.76 | 75.31 | 78.4399 | 75.3 | 57547 |
| 1734651300 | 76.16 | -3.05 | -3.85 | 78.95 | 80.01 | 76.16 | 23027 |
| 1734564900 | 79.21 | 0.52 | 0.66 | 78.69 | 83.49 | 78.345 | 45723 |
| 1734478500 | 78.69 | -1.07 | -1.34 | 77.05 | 79.36 | 77.05 | 24885 |
| 1734392100 | 79.76 | 1.74 | 2.23 | 77.46 | 80.2 | 77.46 | 20627 |
| 1734132900 | 78.02 | 0.9 | 1.17 | 77.01 | 78.425 | 77 | 17991 |
| 1734046500 | 77.12 | 0.12 | 0.16 | 77.41 | 77.41 | 76.6786 | 9218 |
| 1733960100 | 77 | 0.42 | 0.55 | 76.53 | 78 | 75.72 | 43498 |
| 1733873700 | 76.58 | -0.96 | -1.24 | 77.67 | 77.67 | 75.74 | 12807 |
| 1733787300 | 77.54 | 1.41 | 1.85 | 75.84 | 78.2347 | 75.84 | 15438 |
| 1733528100 | 76.13 | 0.28 | 0.37 | 76.28 | 76.28 | 75.24 | 11876 |
| 1733441700 | 75.85 | -1.71 | -2.20 | 76.09 | 76.09 | 74.723 | 19290 |
| 1733355300 | 77.56 | -0.86 | -1.10 | 78.515 | 78.515 | 76 | 18268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
