NASDAQ:NVEC | Historical Stock Price | NVE CORP /NEW/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.80$8.77$20.24$46.73$107.85$248.941995-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$27.85$27.85292,300——
2004-12-30$28.34$28.34406,300——
2004-12-29$28.73$28.73402,600——
2004-12-28$28.60$28.60678,800——
2004-12-27$26.80$26.80182,300——
2004-12-23$26.96$26.96234,500——
2004-12-22$26.85$26.85222,800——
2004-12-21$26.96$26.96147,600——
2004-12-20$27.25$27.25192,100——
2004-12-17$27.35$27.35209,100——
2004-12-16$27.46$27.46303,100——
2004-12-15$27.74$27.74243,100——
2004-12-14$28.30$28.30321,100——
2004-12-13$29.13$29.131,117,700——
2004-12-10$27.04$27.04189,800——
2004-12-09$27.11$27.11550,800——
2004-12-08$27.65$27.65733,400——
2004-12-07$29.45$29.45305,600——
2004-12-06$30.05$30.05203,400——
2004-12-03$30.28$30.28302,800——
2004-12-02$30.20$30.20495,400——
2004-12-01$29.52$29.52305,300——
2004-11-30$29.45$29.45401,900——
2004-11-29$29.90$29.901,264,400——
2004-11-26$30.56$30.56310,000——
2004-11-24$31.31$31.31803,500——
2004-11-23$30.90$30.901,543,300——
2004-11-22$36.26$36.26792,700——
2004-11-19$36.13$36.13797,000——
2004-11-18$36.16$36.161,006,800——
2004-11-17$35.36$35.36939,500——
2004-11-16$34.52$34.52255,600——
2004-11-15$34.36$34.36400,200——
2004-11-12$33.59$33.59311,500——
2004-11-11$33.67$33.67561,300——
2004-11-10$33.05$33.05210,900——
2004-11-09$33.66$33.66267,100——
2004-11-08$33.53$33.53997,400——
2004-11-05$32.14$32.14283,000——
2004-11-04$31.40$31.40163,400——
2004-11-03$31.25$31.25288,300——
2004-11-02$30.95$30.95771,500——
2004-11-01$30.14$30.14227,600——
2004-10-29$30.77$30.77237,100——
2004-10-28$31.21$31.21239,500——
2004-10-27$31.70$31.70245,300——
2004-10-26$31.15$31.15265,900——
2004-10-25$30.71$30.71234,700——
2004-10-22$31.60$31.60259,800——
2004-10-21$32.67$32.67521,500——
2004-10-20$31.27$31.27395,800——
2004-10-19$31.15$31.15352,000——
2004-10-18$33.08$33.08222,500——
2004-10-15$33.38$33.38188,200——
2004-10-14$33.60$33.60298,500——
2004-10-13$33.45$33.45290,600——
2004-10-12$33.56$33.56305,900——
2004-10-11$34.19$34.19210,400——
2004-10-08$33.99$33.99272,600——
2004-10-07$34.90$34.90251,200——
2004-10-06$35.34$35.34279,900——
2004-10-05$35.56$35.56355,500——
2004-10-04$36.15$36.151,021,100——
2004-10-01$33.75$33.75428,600——
2004-09-30$33.05$33.05284,000——
2004-09-29$34.07$34.07380,700——
2004-09-28$33.65$33.65301,100——
2004-09-27$32.90$32.90334,100——
2004-09-24$34.00$34.00305,900——
2004-09-23$34.11$34.11425,500——
2004-09-22$35.31$35.31387,100——
2004-09-21$36.69$36.69329,000——
2004-09-20$37.00$37.00514,000——
2004-09-17$37.41$37.41581,400——
2004-09-16$37.35$37.35539,400——
2004-09-15$36.71$36.71552,000——
2004-09-14$37.99$37.991,331,200——
2004-09-13$36.85$36.85983,800——
2004-09-10$36.10$36.10834,900——
2004-09-09$35.51$35.51543,600——
2004-09-08$35.71$35.711,193,300——
2004-09-07$35.16$35.161,016,200——
2004-09-03$34.14$34.14413,000——
2004-09-02$35.02$35.022,720,700——
2004-09-01$33.00$33.00360,300——
2004-08-31$33.00$33.00327,800——
2004-08-30$33.82$33.82220,600——
2004-08-27$34.98$34.98563,800——
2004-08-26$35.10$35.10400,800——
2004-08-25$35.02$35.021,899,400——
2004-08-24$34.90$34.90495,300——
2004-08-23$36.80$36.80275,800——
2004-08-20$37.15$37.15494,400——
2004-08-19$36.75$36.75893,600——
2004-08-18$36.80$36.802,552,800——
2004-08-17$37.38$37.387,825,100——
2004-08-16$31.66$31.66728,600——
2004-08-13$30.75$30.751,353,800——
2004-08-12$31.92$31.921,756,300——
2004-08-11$29.08$29.08349,800——
2004-08-10$30.11$30.11296,000——
2004-08-09$28.62$28.62237,500——
2004-08-06$28.89$28.89418,900——
2004-08-05$29.67$29.67361,500——
2004-08-04$31.03$31.03420,800——
2004-08-03$31.23$31.23367,100——
2004-08-02$33.00$33.00376,200——
2004-07-30$33.15$33.151,009,600——
2004-07-29$32.98$32.981,209,400——
2004-07-28$29.60$29.60340,400——
2004-07-27$30.27$30.27585,700——
2004-07-26$29.57$29.57592,400——
2004-07-23$31.49$31.49393,300——
2004-07-22$31.88$31.88730,300——
2004-07-21$31.22$31.221,802,900——
2004-07-20$34.13$34.131,100,000——
2004-07-19$34.73$34.731,054,000——
2004-07-16$33.75$33.751,160,000——
2004-07-15$36.25$36.251,282,700——
2004-07-14$39.96$39.96588,500——
2004-07-13$39.90$39.90941,400——
2004-07-12$39.73$39.731,078,000——
2004-07-09$41.91$41.91899,000——
2004-07-08$42.70$42.701,971,200——
2004-07-07$42.25$42.252,947,400——
2004-07-06$46.37$46.372,149,400——
2004-07-02$43.17$43.171,318,900——
2004-07-01$44.70$44.705,540,700——
2004-06-30$39.95$39.953,356,400——
2004-06-29$36.25$36.25563,300——
2004-06-28$37.35$37.35931,400——
2004-06-25$37.87$37.871,202,900——
2004-06-24$38.74$38.743,784,000——
2004-06-23$36.61$36.616,219,700——
2004-06-22$34.25$34.253,143,100——
2004-06-21$36.43$36.437,609,600——
2004-06-18$25.81$25.81541,000——
2004-06-17$26.72$26.72450,900——
2004-06-16$27.35$27.35378,900——
2004-06-15$28.38$28.38198,500——
2004-06-14$28.55$28.55229,600——
2004-06-10$30.07$30.07206,500——
2004-06-09$29.43$29.43525,700——
2004-06-08$29.18$29.18203,100——
2004-06-07$29.29$29.29197,000——
2004-06-04$29.06$29.06272,100——
2004-06-03$28.95$28.95367,200——
2004-06-02$30.77$30.77302,300——
2004-06-01$31.03$31.03314,500——
2004-05-28$31.50$31.50332,500——
2004-05-27$30.75$30.75492,100——
2004-05-26$31.65$31.651,004,000——
2004-05-25$31.50$31.501,277,500——
2004-05-24$28.09$28.09306,400——
2004-05-21$27.69$27.69293,700——
2004-05-20$27.38$27.38399,800——
2004-05-19$27.78$27.78733,300——
2004-05-18$27.70$27.70328,500——
2004-05-17$27.57$27.57571,500——
2004-05-14$29.49$29.49479,000——
2004-05-13$31.10$31.10924,100——
2004-05-12$29.83$29.83928,100——
2004-05-11$28.35$28.35477,000——
2004-05-10$27.60$27.60742,600——
2004-05-07$29.65$29.65476,700——
2004-05-06$30.30$30.30516,100——
2004-05-05$32.07$32.07808,700——
2004-05-04$30.93$30.931,788,900——
2004-05-03$32.97$32.971,122,200——
2004-04-30$36.12$36.12545,000——
2004-04-29$37.89$37.891,395,500——
2004-04-28$36.63$36.63684,400——
2004-04-27$38.85$38.85687,000——
2004-04-26$40.93$40.93311,000——
2004-04-23$42.40$42.40516,600——
2004-04-22$41.28$41.28351,700——
2004-04-21$41.49$41.49383,100——
2004-04-20$41.50$41.50572,400——
2004-04-19$42.59$42.59632,600——
2004-04-16$41.63$41.631,055,000——
2004-04-15$45.88$45.88470,200——
2004-04-14$47.01$47.01712,900——
2004-04-13$46.75$46.75728,300——
2004-04-12$49.81$49.81740,100——
2004-04-08$51.39$51.39522,200——
2004-04-07$52.45$52.45642,100——
2004-04-06$52.60$52.60976,900——
2004-04-05$51.60$51.60411,700——
2004-04-02$51.30$51.301,183,000——
2004-04-01$50.83$50.832,193,500——
2004-03-31$47.68$47.68730,800——
2004-03-30$48.00$48.00717,900——
2004-03-29$48.00$48.001,657,700——
2004-03-26$46.75$46.75471,200——
2004-03-25$46.69$46.691,344,100——
2004-03-24$46.29$46.29597,900——
2004-03-23$46.46$46.461,945,300——
2004-03-22$46.43$46.436,423,600——
2004-03-19$47.70$47.703,659,500——
2004-03-18$41.40$41.401,791,900——
2004-03-17$45.75$45.752,685,500——
2004-03-16$40.83$40.831,045,100——
2004-03-15$37.20$37.20415,200——
2004-03-12$38.45$38.45339,500——
2004-03-11$38.47$38.47602,400——
2004-03-10$38.67$38.67998,300——
2004-03-09$37.70$37.70490,800——
2004-03-08$38.90$38.90334,700——
2004-03-05$39.98$39.98439,300——
2004-03-04$41.11$41.11316,400——
2004-03-03$40.58$40.58311,100——
2004-03-02$40.85$40.85506,600——
2004-03-01$43.30$43.30408,500——
2004-02-27$42.79$42.79562,600——
2004-02-26$42.65$42.65867,000——
2004-02-25$45.03$45.031,829,000——
2004-02-24$43.59$43.592,015,600——
2004-02-23$37.83$37.83592,900——
2004-02-20$39.86$39.86673,700——
2004-02-19$42.07$42.07693,300——
2004-02-18$43.01$43.01368,300——
2004-02-17$43.43$43.43444,900——
2004-02-13$42.70$42.70607,900——
2004-02-12$42.90$42.901,143,800——
2004-02-11$46.70$46.70575,600——
2004-02-10$46.51$46.51756,600——
2004-02-09$48.60$48.60433,800——
2004-02-06$48.27$48.271,355,300——
2004-02-05$46.20$46.202,160,600——
2004-02-04$53.77$53.77467,400——
2004-02-03$56.15$56.15390,900——
2004-02-02$55.09$55.09514,500——
2004-01-30$56.02$56.02439,900——
2004-01-29$55.80$55.801,092,800——
2004-01-28$57.00$57.00854,800——
2004-01-27$60.34$60.34915,400——
2004-01-26$60.68$60.681,397,700——
2004-01-23$54.59$54.591,546,600——
2004-01-22$58.75$58.75697,600——
2004-01-21$61.44$61.44979,400——
2004-01-20$65.81$65.81645,400——
2004-01-16$66.80$66.80813,700——
2004-01-15$63.80$63.80848,100——
2004-01-14$62.24$62.241,017,300——
2004-01-13$61.99$61.991,888,400——
2004-01-12$54.51$54.51284,500——
2004-01-09$53.26$53.26495,100——
2004-01-08$54.07$54.07306,400——
2004-01-07$55.05$55.05392,300——
2004-01-06$56.75$56.75582,900——
2004-01-05$54.20$54.20397,300——
2004-01-02$51.77$51.77262,000——