NVE CorporationNVECNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $67.47 | $67.70 | $64.81 | $65.97 | 58,094 |
| 2/2/2026 | $66.98 | $68.42 | $65.13 | $67.46 | 104,631 |
| 1/30/2026 | $70.73 | $72.00 | $67.28 | $67.49 | 108,200 |
| 1/29/2026 | $72.15 | $72.40 | $70.00 | $72.05 | 53,845 |
| 1/28/2026 | $73.94 | $73.94 | $71.85 | $72.28 | 45,500 |
| 1/27/2026 | $74.46 | $75.35 | $73.35 | $73.98 | 39,500 |
| 1/26/2026 | $75.79 | $75.98 | $73.50 | $74.02 | 47,140 |
| 1/23/2026 | $76.14 | $77.28 | $72.94 | $76.12 | 84,851 |
| 1/22/2026 | $77.58 | $82.30 | $74.57 | $76.71 | 183,228 |
| 1/21/2026 | $69.00 | $70.15 | $67.93 | $68.45 | 47,500 |
| 1/20/2026 | $67.43 | $69.57 | $66.13 | $68.25 | 45,818 |
| 1/16/2026 | $66.80 | $68.89 | $66.36 | $68.33 | 42,304 |
| 1/15/2026 | $65.25 | $68.10 | $65.06 | $66.22 | 49,822 |
| 1/14/2026 | $63.76 | $65.32 | $63.76 | $65.05 | 37,407 |
| 1/13/2026 | $64.49 | $65.45 | $63.55 | $63.71 | 40,600 |
| 1/12/2026 | $63.25 | $64.38 | $62.67 | $63.85 | 42,316 |
| 1/9/2026 | $63.92 | $64.93 | $63.51 | $63.69 | 25,107 |
| 1/8/2026 | $64.49 | $64.75 | $62.55 | $63.72 | 45,240 |
| 1/7/2026 | $64.08 | $65.22 | $62.56 | $64.95 | 45,405 |
| 1/6/2026 | $62.53 | $65.51 | $62.53 | $63.95 | 85,000 |
| 1/5/2026 | $61.52 | $64.24 | $61.52 | $62.65 | 33,009 |
| 1/2/2026 | $59.94 | $62.11 | $59.51 | $61.45 | 49,900 |
| 12/31/2025 | $59.29 | $60.24 | $58.73 | $59.33 | 61,900 |
| 12/30/2025 | $59.10 | $59.60 | $58.20 | $58.93 | 71,600 |
| 12/29/2025 | $61.00 | $61.50 | $58.63 | $58.79 | 83,811 |
| 12/26/2025 | $62.42 | $62.42 | $60.91 | $61.09 | 82,607 |
| 12/24/2025 | $63.69 | $63.69 | $61.71 | $62.24 | 38,806 |
| 12/23/2025 | $64.83 | $65.42 | $63.52 | $63.72 | 52,900 |
| 12/22/2025 | $67.32 | $68.12 | $64.91 | $65.29 | 49,538 |
| 12/19/2025 | $70.75 | $70.89 | $66.80 | $67.14 | 225,600 |
| 12/18/2025 | $71.99 | $73.42 | $70.97 | $71.16 | 44,800 |
| 12/17/2025 | $71.24 | $71.59 | $70.12 | $70.93 | 43,600 |
| 12/16/2025 | $71.15 | $74.05 | $71.07 | $71.27 | 51,000 |
| 12/15/2025 | $71.04 | $72.87 | $70.26 | $71.28 | 59,400 |
| 12/12/2025 | $73.74 | $73.89 | $69.92 | $70.65 | 44,900 |
| 12/11/2025 | $72.75 | $73.62 | $71.81 | $73.31 | 43,242 |
| 12/10/2025 | $69.95 | $72.85 | $69.77 | $72.48 | 49,806 |
| 12/9/2025 | $69.41 | $71.61 | $69.41 | $69.72 | 51,202 |
| 12/8/2025 | $68.83 | $69.47 | $67.86 | $69.24 | 53,769 |
| 12/5/2025 | $67.70 | $69.18 | $67.34 | $67.99 | 67,800 |
| 12/4/2025 | $65.59 | $67.57 | $65.59 | $67.47 | 36,510 |
| 12/3/2025 | $63.51 | $66.46 | $63.42 | $66.22 | 48,210 |
| 12/2/2025 | $64.24 | $64.50 | $62.71 | $62.95 | 57,138 |
| 12/1/2025 | $63.26 | $64.42 | $62.88 | $63.65 | 48,138 |
| 11/28/2025 | $62.89 | $64.06 | $62.37 | $63.94 | 49,700 |
| 11/26/2025 | $61.54 | $63.89 | $61.54 | $62.67 | 50,400 |
| 11/25/2025 | $60.36 | $62.26 | $60.36 | $62.07 | 59,124 |
| 11/24/2025 | $59.79 | $61.13 | $59.65 | $60.11 | 65,024 |
| 11/21/2025 | $57.22 | $60.93 | $57.22 | $59.71 | 37,800 |
| 11/20/2025 | $59.87 | $59.97 | $57.21 | $57.42 | 33,900 |
| 11/19/2025 | $58.52 | $59.21 | $58.08 | $58.24 | 37,560 |
| 11/18/2025 | $59.29 | $59.62 | $57.36 | $58.08 | 65,624 |
| 11/17/2025 | $61.67 | $61.95 | $59.48 | $59.49 | 65,230 |
| 11/14/2025 | $62.08 | $63.99 | $61.64 | $61.95 | 48,415 |
| 11/13/2025 | $64.44 | $64.78 | $62.65 | $63.32 | 38,034 |
| 11/12/2025 | $65.32 | $66.26 | $64.38 | $65.17 | 32,513 |
| 11/11/2025 | $65.73 | $65.79 | $64.45 | $65.29 | 93,400 |
| 11/10/2025 | $65.59 | $66.00 | $64.72 | $65.45 | 21,819 |
| 11/7/2025 | $64.81 | $65.46 | $63.22 | $64.97 | 51,300 |
| 11/6/2025 | $67.12 | $67.12 | $64.81 | $65.00 | 69,103 |