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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$55.53$55.5311,900——
2011-12-29$56.64$56.6446,400——
2011-12-28$56.56$56.567,100——
2011-12-27$57.59$57.5915,800——
2011-12-23$57.88$57.888,700——
2011-12-22$57.92$57.928,900——
2011-12-21$57.06$57.068,900——
2011-12-20$58.39$58.3916,600——
2011-12-19$55.01$55.0111,200——
2011-12-16$55.23$55.2327,300——
2011-12-15$55.29$55.2915,500——
2011-12-14$55.86$55.8626,800——
2011-12-13$55.50$55.5011,800——
2011-12-12$55.83$55.8317,400——
2011-12-09$57.84$57.8414,100——
2011-12-08$54.99$54.9915,700——
2011-12-07$57.32$57.3212,200——
2011-12-06$57.62$57.6214,800——
2011-12-05$57.58$57.5826,500——
2011-12-02$57.46$57.4620,800——
2011-12-01$57.11$57.1118,800——
2011-11-30$58.58$58.5827,600——
2011-11-29$54.19$54.1914,500——
2011-11-28$55.35$55.3522,900——
2011-11-25$53.50$53.5019,700——
2011-11-23$54.89$54.8947,200——
2011-11-22$54.52$54.5213,400——
2011-11-21$55.03$55.0322,300——
2011-11-18$55.32$55.3273,100——
2011-11-17$55.22$55.2254,000——
2011-11-16$56.46$56.4637,200——
2011-11-15$58.10$58.1016,700——
2011-11-14$57.07$57.0726,800——
2011-11-11$58.99$58.9926,400——
2011-11-10$58.01$58.0154,200——
2011-11-09$56.03$56.0345,300——
2011-11-08$56.48$56.4827,400——
2011-11-07$54.53$54.5331,500——
2011-11-04$54.85$54.8534,200——
2011-11-03$55.02$55.0258,300——
2011-11-02$54.63$54.6361,400——
2011-11-01$55.24$55.2455,700——
2011-10-31$55.02$55.0242,600——
2011-10-28$56.74$56.7443,700——
2011-10-27$57.40$57.4066,900——
2011-10-26$55.19$55.1964,800——
2011-10-25$54.96$54.9658,500——
2011-10-24$56.02$56.0244,600——
2011-10-21$55.20$55.20112,500——
2011-10-20$56.41$56.41183,600——
2011-10-19$65.68$65.6852,000——
2011-10-18$67.44$67.4443,500——
2011-10-17$65.81$65.8162,500——
2011-10-14$68.85$68.8539,400——
2011-10-13$68.10$68.1031,500——
2011-10-12$67.76$67.7638,000——
2011-10-11$66.80$66.8060,100——
2011-10-10$66.39$66.3942,100——
2011-10-07$64.61$64.6150,500——
2011-10-06$63.72$63.7236,300——
2011-10-05$63.64$63.6433,400——
2011-10-04$61.84$61.8495,500——
2011-10-03$58.03$58.0374,500——
2011-09-30$60.66$60.6655,500——
2011-09-29$62.85$62.8541,500——
2011-09-28$62.29$62.2943,500——
2011-09-27$64.81$64.8161,600——
2011-09-26$61.99$61.9947,300——
2011-09-23$61.60$61.6095,900——
2011-09-22$60.29$60.2985,000——
2011-09-21$63.84$63.8418,400——
2011-09-20$64.75$64.7541,900——
2011-09-19$66.60$66.6034,900——
2011-09-16$67.55$67.5527,000——
2011-09-15$68.50$68.5019,600——
2011-09-14$68.37$68.3736,900——
2011-09-13$68.25$68.2542,700——
2011-09-12$65.87$65.8733,500——
2011-09-09$64.41$64.4152,800——
2011-09-08$67.17$67.1744,700——
2011-09-07$66.89$66.8986,400——
2011-09-06$66.69$66.6953,900——
2011-09-02$67.30$67.3060,400——
2011-09-01$67.00$67.0063,400——
2011-08-31$66.06$66.0648,400——
2011-08-30$65.53$65.5327,600——
2011-08-29$65.27$65.2778,000——
2011-08-26$63.01$63.0189,000——
2011-08-25$63.11$63.11109,900——
2011-08-24$63.69$63.6989,900——
2011-08-23$61.93$61.9364,900——
2011-08-22$58.53$58.5327,000——
2011-08-19$57.34$57.3454,500——
2011-08-18$57.08$57.0870,100——
2011-08-17$56.82$56.8225,700——
2011-08-16$57.60$57.6031,300——
2011-08-15$58.25$58.2525,700——
2011-08-12$56.70$56.7011,500——
2011-08-11$57.59$57.5937,400——
2011-08-10$55.35$55.3541,000——
2011-08-09$56.00$56.0063,600——
2011-08-08$53.67$53.67124,100——
2011-08-05$55.12$55.1265,300——
2011-08-04$55.00$55.0063,300——
2011-08-03$55.70$55.7022,900——
2011-08-02$54.90$54.9024,900——
2011-08-01$55.53$55.5332,800——
2011-07-29$55.07$55.0731,000——
2011-07-28$55.11$55.1113,700——
2011-07-27$55.02$55.0260,300——
2011-07-26$56.84$56.8436,300——
2011-07-25$57.33$57.3329,200——
2011-07-22$58.51$58.5141,600——
2011-07-21$58.98$58.9843,100——
2011-07-20$60.72$60.7246,000——
2011-07-19$60.19$60.1937,700——
2011-07-18$56.60$56.6035,300——
2011-07-15$56.77$56.7733,900——
2011-07-14$56.34$56.3438,100——
2011-07-13$58.44$58.4424,400——
2011-07-12$57.88$57.8822,200——
2011-07-11$59.24$59.2428,800——
2011-07-08$59.28$59.2828,400——
2011-07-07$59.70$59.7019,300——
2011-07-06$58.35$58.3523,800——
2011-07-05$59.00$59.0026,000——
2011-07-01$58.29$58.2912,700——
2011-06-30$58.45$58.4525,000——
2011-06-29$57.97$57.9771,700——
2011-06-28$57.06$57.0639,600——
2011-06-27$56.40$56.4051,100——
2011-06-24$55.56$55.5657,000——
2011-06-23$56.68$56.6819,900——
2011-06-22$55.29$55.2917,500——
2011-06-21$54.82$54.8240,500——
2011-06-20$53.24$53.2416,700——
2011-06-17$53.09$53.0926,600——
2011-06-16$52.73$52.7333,000——
2011-06-15$53.45$53.4519,900——
2011-06-14$55.02$55.0220,400——
2011-06-13$54.40$54.4034,300——
2011-06-10$55.11$55.1162,000——
2011-06-09$56.85$56.8533,900——
2011-06-08$55.70$55.7051,300——
2011-06-07$55.92$55.9216,400——
2011-06-06$55.11$55.1148,100——
2011-06-03$56.62$56.6227,000——
2011-06-02$57.89$57.8914,800——
2011-06-01$57.80$57.8059,000——
2011-05-31$61.08$61.0824,800——
2011-05-27$59.19$59.1911,400——
2011-05-26$59.38$59.3824,300——
2011-05-25$59.26$59.2615,000——
2011-05-24$57.88$57.8845,400——
2011-05-23$59.36$59.3631,300——
2011-05-20$61.66$61.6641,000——
2011-05-19$61.58$61.5886,800——
2011-05-18$59.98$59.9819,900——
2011-05-17$59.58$59.5864,300——
2011-05-16$58.97$58.9742,400——
2011-05-13$59.05$59.0517,000——
2011-05-12$60.52$60.5230,400——
2011-05-11$59.10$59.1028,300——
2011-05-10$59.77$59.7777,800——
2011-05-09$58.81$58.8132,000——
2011-05-06$58.08$58.0853,000——
2011-05-05$55.66$55.6685,100——
2011-05-04$55.71$55.7145,100——
2011-05-03$56.73$56.7346,000——
2011-05-02$57.79$57.7930,000——
2011-04-29$58.96$58.9613,000——
2011-04-28$58.55$58.5519,000——
2011-04-27$58.35$58.3548,000——
2011-04-26$58.10$58.1060,700——
2011-04-25$57.56$57.5633,800——
2011-04-21$57.46$57.4676,200——
2011-04-20$57.09$57.0959,600——
2011-04-19$55.04$55.0433,900——
2011-04-18$55.13$55.1349,600——
2011-04-15$55.56$55.5677,100——
2011-04-14$55.02$55.0263,100——
2011-04-13$54.06$54.0654,000——
2011-04-12$53.91$53.9141,200——
2011-04-11$54.82$54.8216,200——
2011-04-08$55.46$55.4618,400——
2011-04-07$56.12$56.1228,500——
2011-04-06$56.92$56.9231,700——
2011-04-05$56.57$56.5742,700——
2011-04-04$55.34$55.3468,200——
2011-04-01$55.83$55.8344,100——
2011-03-31$56.34$56.3435,500——
2011-03-30$56.71$56.7130,800——
2011-03-29$55.69$55.6930,200——
2011-03-28$56.14$56.1418,400——
2011-03-25$56.02$56.0223,100——
2011-03-24$55.57$55.5717,900——
2011-03-23$55.11$55.1148,700——
2011-03-22$54.27$54.2739,700——
2011-03-21$54.48$54.4892,500——
2011-03-18$53.16$53.1640,200——
2011-03-17$52.47$52.4760,000——
2011-03-16$53.01$53.01170,900——
2011-03-15$53.74$53.74101,300——
2011-03-14$52.58$52.5888,700——
2011-03-11$53.31$53.3172,900——
2011-03-10$53.55$53.5561,700——
2011-03-09$54.80$54.8069,700——
2011-03-08$56.91$56.91118,300——
2011-03-07$55.73$55.73128,400——
2011-03-04$58.11$58.1179,300——
2011-03-03$59.25$59.2560,900——
2011-03-02$57.04$57.0444,500——
2011-03-01$57.54$57.5453,800——
2011-02-28$59.25$59.2548,000——
2011-02-25$59.15$59.1577,500——
2011-02-24$58.15$58.1551,400——
2011-02-23$57.12$57.1299,300——
2011-02-22$58.62$58.6270,900——
2011-02-18$60.39$60.3935,000——
2011-02-17$60.79$60.7946,300——
2011-02-16$60.99$60.9955,700——
2011-02-15$61.23$61.2348,300——
2011-02-14$61.77$61.7715,700——
2011-02-11$61.15$61.1521,400——
2011-02-10$60.31$60.3142,400——
2011-02-09$59.71$59.7151,200——
2011-02-08$60.50$60.5025,300——
2011-02-07$59.58$59.5829,000——
2011-02-04$58.51$58.5114,800——
2011-02-03$58.55$58.5512,700——
2011-02-02$59.34$59.3414,500——
2011-02-01$59.72$59.7231,000——
2011-01-31$58.08$58.0826,200——
2011-01-28$57.03$57.0345,000——
2011-01-27$60.00$60.0036,900——
2011-01-26$60.08$60.0883,000——
2011-01-25$56.59$56.5947,700——
2011-01-24$57.00$57.0038,300——
2011-01-21$56.77$56.7738,600——
2011-01-20$56.71$56.7199,800——
2011-01-19$57.09$57.0984,800——
2011-01-18$60.86$60.8684,500——
2011-01-14$62.06$62.0652,900——
2011-01-13$61.08$61.0834,900——
2011-01-12$61.04$61.0426,100——
2011-01-11$60.65$60.6562,100——
2011-01-10$59.86$59.8636,900——
2011-01-07$58.65$58.6535,000——
2011-01-06$58.10$58.1057,700——
2011-01-05$58.11$58.1135,100——
2011-01-04$57.39$57.3947,900——
2011-01-03$58.01$58.0130,300——