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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$55.49$55.4919,800——
2012-12-28$53.07$53.0712,700——
2012-12-27$53.72$53.728,300——
2012-12-26$53.05$53.0510,700——
2012-12-24$53.64$53.646,200——
2012-12-21$53.77$53.7738,900——
2012-12-20$55.49$55.4913,300——
2012-12-19$55.00$55.007,600——
2012-12-18$56.26$56.268,300——
2012-12-17$55.75$55.7510,900——
2012-12-14$54.95$54.958,700——
2012-12-13$55.37$55.377,500——
2012-12-12$55.44$55.4416,200——
2012-12-11$55.20$55.2015,700——
2012-12-10$54.09$54.0926,100——
2012-12-07$54.06$54.0610,900——
2012-12-06$53.73$53.7317,400——
2012-12-05$53.91$53.9110,800——
2012-12-04$53.43$53.436,100——
2012-12-03$53.33$53.3315,200——
2012-11-30$53.10$53.10229,100——
2012-11-29$52.70$52.7020,100——
2012-11-28$52.40$52.4012,800——
2012-11-27$51.99$51.9918,500——
2012-11-26$51.99$51.9915,400——
2012-11-23$50.09$50.098,800——
2012-11-21$51.18$51.1811,600——
2012-11-20$50.80$50.8024,800——
2012-11-19$50.97$50.9716,000——
2012-11-16$48.93$48.9326,900——
2012-11-15$48.87$48.8718,200——
2012-11-14$47.58$47.5826,200——
2012-11-13$49.50$49.5019,800——
2012-11-12$50.63$50.6317,300——
2012-11-09$49.31$49.3114,500——
2012-11-08$49.34$49.3426,100——
2012-11-07$51.03$51.0315,000——
2012-11-06$52.70$52.706,900——
2012-11-05$52.88$52.8818,400——
2012-11-02$53.47$53.4722,800——
2012-11-01$53.70$53.7053,700——
2012-10-31$51.80$51.8028,100——
2012-10-26$52.14$52.1413,700——
2012-10-25$52.11$52.1149,300——
2012-10-24$50.87$50.8719,400——
2012-10-23$52.21$52.2116,400——
2012-10-22$52.53$52.5313,900——
2012-10-19$53.00$53.0036,000——
2012-10-18$53.04$53.0461,100——
2012-10-17$57.69$57.699,900——
2012-10-16$58.08$58.0820,700——
2012-10-15$58.44$58.4411,300——
2012-10-12$58.48$58.4824,800——
2012-10-11$59.96$59.9617,000——
2012-10-10$60.11$60.1121,600——
2012-10-09$60.46$60.4614,500——
2012-10-08$61.07$61.0710,400——
2012-10-05$60.67$60.6725,700——
2012-10-04$60.50$60.5019,900——
2012-10-03$59.44$59.4415,100——
2012-10-02$60.89$60.8922,200——
2012-10-01$60.25$60.2529,100——
2012-09-28$59.19$59.1912,900——
2012-09-27$59.76$59.7614,000——
2012-09-26$59.20$59.2011,100——
2012-09-25$59.04$59.0412,000——
2012-09-24$59.31$59.317,600——
2012-09-21$58.74$58.7426,500——
2012-09-20$58.86$58.865,800——
2012-09-19$59.11$59.114,300——
2012-09-18$59.36$59.3620,700——
2012-09-17$59.60$59.609,600——
2012-09-14$60.20$60.2024,400——
2012-09-13$58.62$58.627,000——
2012-09-12$57.59$57.597,200——
2012-09-11$57.35$57.3510,900——
2012-09-10$56.74$56.748,100——
2012-09-07$56.46$56.468,000——
2012-09-06$56.39$56.3914,500——
2012-09-05$55.52$55.5210,600——
2012-09-04$56.66$56.6616,600——
2012-08-31$56.21$56.2120,300——
2012-08-30$56.18$56.188,600——
2012-08-29$56.49$56.498,200——
2012-08-28$55.16$55.1611,500——
2012-08-27$54.88$54.885,600——
2012-08-24$55.13$55.1317,500——
2012-08-23$53.93$53.9314,000——
2012-08-22$54.29$54.296,000——
2012-08-21$53.97$53.9718,600——
2012-08-20$54.57$54.5716,400——
2012-08-17$54.28$54.285,200——
2012-08-16$54.06$54.0623,700——
2012-08-15$54.21$54.2116,700——
2012-08-14$53.34$53.3417,500——
2012-08-13$53.93$53.9321,600——
2012-08-10$53.90$53.904,700——
2012-08-09$54.11$54.1152,500——
2012-08-08$54.55$54.5538,700——
2012-08-07$54.95$54.957,200——
2012-08-06$54.60$54.609,700——
2012-08-03$54.81$54.8121,700——
2012-08-02$52.77$52.7712,700——
2012-08-01$53.34$53.3414,800——
2012-07-31$55.32$55.328,700——
2012-07-30$54.88$54.885,900——
2012-07-27$55.34$55.349,500——
2012-07-26$54.36$54.3614,600——
2012-07-25$53.59$53.598,900——
2012-07-24$53.97$53.9712,300——
2012-07-23$55.00$55.0012,000——
2012-07-20$56.01$56.0117,400——
2012-07-19$56.09$56.09112,400——
2012-07-18$49.56$49.5626,700——
2012-07-17$49.60$49.6036,600——
2012-07-16$51.16$51.1613,800——
2012-07-13$52.09$52.0913,800——
2012-07-12$51.58$51.5847,300——
2012-07-11$52.11$52.1117,200——
2012-07-10$52.25$52.2536,500——
2012-07-09$52.78$52.7836,700——
2012-07-06$53.29$53.2937,000——
2012-07-05$54.60$54.604,900——
2012-07-03$54.33$54.336,700——
2012-07-02$53.10$53.1013,300——
2012-06-29$53.75$53.7514,000——
2012-06-28$52.17$52.1710,100——
2012-06-27$52.10$52.1013,000——
2012-06-26$52.48$52.4815,700——
2012-06-25$52.42$52.4216,900——
2012-06-22$52.69$52.6927,300——
2012-06-21$51.50$51.509,000——
2012-06-20$52.18$52.1811,000——
2012-06-19$52.32$52.3226,700——
2012-06-18$51.75$51.757,900——
2012-06-15$51.04$51.0422,200——
2012-06-14$50.13$50.1314,000——
2012-06-13$49.30$49.307,200——
2012-06-12$49.89$49.898,500——
2012-06-11$50.66$50.6613,500——
2012-06-08$51.09$51.095,300——
2012-06-07$50.82$50.829,500——
2012-06-06$52.00$52.0018,600——
2012-06-05$50.12$50.1213,300——
2012-06-04$49.98$49.9818,300——
2012-06-01$50.21$50.2110,500——
2012-05-31$51.99$51.9910,200——
2012-05-30$51.74$51.745,600——
2012-05-29$52.75$52.758,100——
2012-05-25$51.78$51.785,300——
2012-05-24$52.67$52.673,600——
2012-05-23$53.44$53.4412,000——
2012-05-22$53.33$53.3312,000——
2012-05-21$53.48$53.489,600——
2012-05-18$52.73$52.7312,100——
2012-05-17$53.50$53.5011,500——
2012-05-16$54.75$54.7515,300——
2012-05-15$56.68$56.6811,000——
2012-05-14$56.53$56.5328,000——
2012-05-11$55.80$55.8019,700——
2012-05-10$56.08$56.0829,000——
2012-05-09$56.07$56.0714,000——
2012-05-08$55.72$55.7216,900——
2012-05-07$55.35$55.3526,000——
2012-05-04$54.99$54.9927,700——
2012-05-03$54.57$54.5760,000——
2012-05-02$52.90$52.9041,100——
2012-05-01$51.26$51.2625,000——
2012-04-30$50.68$50.6818,000——
2012-04-27$49.37$49.373,900——
2012-04-26$49.02$49.027,300——
2012-04-25$48.32$48.3226,900——
2012-04-24$48.41$48.4113,900——
2012-04-23$47.64$47.6421,600——
2012-04-20$48.20$48.2018,400——
2012-04-19$49.01$49.0116,200——
2012-04-18$49.12$49.1213,000——
2012-04-17$49.41$49.4116,100——
2012-04-16$49.09$49.0925,200——
2012-04-13$49.51$49.5124,300——
2012-04-12$51.27$51.2718,600——
2012-04-11$49.25$49.2523,100——
2012-04-10$50.37$50.3719,000——
2012-04-09$51.15$51.1539,100——
2012-04-05$51.42$51.4213,300——
2012-04-04$52.30$52.3015,900——
2012-04-03$53.01$53.0116,000——
2012-04-02$53.03$53.037,800——
2012-03-30$53.00$53.0013,100——
2012-03-29$53.02$53.0212,600——
2012-03-28$53.19$53.195,800——
2012-03-27$53.78$53.787,400——
2012-03-26$54.27$54.2713,400——
2012-03-23$52.39$52.398,200——
2012-03-22$52.23$52.234,300——
2012-03-21$52.11$52.119,500——
2012-03-20$52.17$52.179,300——
2012-03-19$51.61$51.6119,900——
2012-03-16$51.34$51.3417,200——
2012-03-15$52.09$52.0914,900——
2012-03-14$51.58$51.5826,700——
2012-03-13$55.50$55.507,100——
2012-03-12$54.01$54.0111,800——
2012-03-09$54.51$54.518,000——
2012-03-08$53.69$53.697,500——
2012-03-07$52.78$52.785,800——
2012-03-06$52.06$52.0620,300——
2012-03-05$50.99$50.999,700——
2012-03-02$51.16$51.1638,400——
2012-03-01$53.29$53.2925,600——
2012-02-29$53.50$53.5016,800——
2012-02-28$55.00$55.005,300——
2012-02-27$55.31$55.3112,300——
2012-02-24$55.82$55.8217,900——
2012-02-23$56.10$56.106,600——
2012-02-22$54.88$54.889,900——
2012-02-21$55.73$55.7319,600——
2012-02-17$56.17$56.1712,300——
2012-02-16$55.90$55.904,000——
2012-02-15$55.07$55.077,900——
2012-02-14$55.93$55.9314,200——
2012-02-13$56.49$56.499,800——
2012-02-10$55.10$55.1010,800——
2012-02-09$55.37$55.376,100——
2012-02-08$55.93$55.9328,600——
2012-02-07$56.79$56.7912,100——
2012-02-06$57.87$57.879,000——
2012-02-03$57.97$57.9720,400——
2012-02-02$56.82$56.8221,700——
2012-02-01$54.91$54.9127,900——
2012-01-31$54.56$54.5626,600——
2012-01-30$54.43$54.4318,500——
2012-01-27$54.45$54.4510,800——
2012-01-26$54.16$54.1616,500——
2012-01-25$54.30$54.309,000——
2012-01-24$54.30$54.3011,300——
2012-01-23$54.02$54.0219,200——
2012-01-20$54.46$54.4617,800——
2012-01-19$54.50$54.50101,100——
2012-01-18$55.18$55.1842,800——
2012-01-17$55.08$55.0822,000——
2012-01-13$54.49$54.4924,700——
2012-01-12$54.69$54.6923,800——
2012-01-11$54.65$54.6519,600——
2012-01-10$54.81$54.8117,800——
2012-01-09$54.24$54.2421,400——
2012-01-06$55.26$55.267,700——
2012-01-05$55.32$55.3210,300——
2012-01-04$55.04$55.0415,200——
2012-01-03$56.22$56.2221,600——