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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$58.28$58.2811,300——
2013-12-30$59.00$59.0033,200——
2013-12-27$57.49$57.494,700——
2013-12-26$57.30$57.3014,300——
2013-12-24$56.98$56.986,400——
2013-12-23$56.59$56.5920,800——
2013-12-20$55.38$55.3824,300——
2013-12-19$53.15$53.1510,800——
2013-12-18$54.71$54.717,000——
2013-12-17$54.50$54.505,300——
2013-12-16$55.04$55.0413,900——
2013-12-13$54.28$54.2815,400——
2013-12-12$54.85$54.856,200——
2013-12-11$54.34$54.3413,900——
2013-12-10$55.34$55.3411,400——
2013-12-09$56.92$56.927,800——
2013-12-06$58.01$58.017,900——
2013-12-05$58.12$58.1216,200——
2013-12-04$57.46$57.469,800——
2013-12-03$57.13$57.137,200——
2013-12-02$57.02$57.0212,400——
2013-11-29$56.99$56.994,100——
2013-11-27$56.55$56.555,000——
2013-11-26$55.74$55.745,100——
2013-11-25$55.49$55.498,700——
2013-11-22$55.27$55.276,000——
2013-11-21$55.06$55.068,100——
2013-11-20$54.03$54.035,000——
2013-11-19$53.97$53.974,400——
2013-11-18$53.62$53.6211,200——
2013-11-15$52.88$52.887,100——
2013-11-14$52.83$52.838,800——
2013-11-13$53.47$53.475,600——
2013-11-12$52.88$52.883,400——
2013-11-11$52.84$52.842,900——
2013-11-08$53.18$53.1815,600——
2013-11-07$52.58$52.5817,600——
2013-11-06$53.39$53.3915,800——
2013-11-05$53.47$53.478,500——
2013-11-04$53.74$53.7421,300——
2013-11-01$53.52$53.5222,000——
2013-10-31$53.37$53.3740,300——
2013-10-30$53.23$53.2321,900——
2013-10-29$53.50$53.5018,100——
2013-10-28$53.95$53.9523,400——
2013-10-25$53.50$53.5011,400——
2013-10-24$53.67$53.6783,300——
2013-10-23$52.36$52.366,800——
2013-10-22$52.95$52.958,700——
2013-10-21$53.15$53.158,700——
2013-10-18$53.07$53.0711,500——
2013-10-17$52.55$52.5519,500——
2013-10-16$52.22$52.226,500——
2013-10-15$51.69$51.6924,500——
2013-10-14$52.25$52.2511,700——
2013-10-11$52.08$52.0810,000——
2013-10-10$51.51$51.5110,500——
2013-10-09$51.00$51.0025,800——
2013-10-08$51.27$51.2716,200——
2013-10-07$51.18$51.1815,400——
2013-10-04$51.78$51.7815,400——
2013-10-03$51.44$51.4441,800——
2013-10-02$51.36$51.3610,200——
2013-10-01$51.50$51.509,600——
2013-09-30$51.04$51.045,900——
2013-09-27$50.93$50.932,500——
2013-09-26$50.96$50.961,700——
2013-09-25$51.18$51.185,500——
2013-09-24$51.23$51.238,000——
2013-09-23$50.45$50.4512,800——
2013-09-20$49.90$49.9025,000——
2013-09-19$49.90$49.905,600——
2013-09-18$49.93$49.9319,400——
2013-09-17$49.82$49.827,800——
2013-09-16$49.58$49.586,000——
2013-09-13$49.83$49.8311,200——
2013-09-12$49.78$49.7891,700——
2013-09-11$49.75$49.7511,800——
2013-09-10$49.96$49.9614,300——
2013-09-09$50.01$50.0112,000——
2013-09-06$49.48$49.484,100——
2013-09-05$49.98$49.983,100——
2013-09-04$50.19$50.195,900——
2013-09-03$49.75$49.758,500——
2013-08-30$49.32$49.3213,300——
2013-08-29$49.79$49.7910,300——
2013-08-28$49.96$49.969,100——
2013-08-27$49.81$49.815,500——
2013-08-26$50.79$50.797,700——
2013-08-23$50.49$50.496,500——
2013-08-22$50.50$50.509,500——
2013-08-21$49.65$49.656,400——
2013-08-20$49.64$49.644,600——
2013-08-19$49.36$49.367,500——
2013-08-16$49.83$49.8312,000——
2013-08-15$49.26$49.2610,600——
2013-08-14$49.61$49.616,200——
2013-08-13$49.63$49.636,700——
2013-08-12$49.70$49.706,600——
2013-08-09$49.57$49.575,900——
2013-08-08$49.86$49.863,700——
2013-08-07$49.86$49.865,300——
2013-08-06$49.75$49.7513,400——
2013-08-05$49.85$49.856,500——
2013-08-02$49.79$49.7921,000——
2013-08-01$49.45$49.4529,700——
2013-07-31$49.58$49.5812,100——
2013-07-30$49.55$49.557,400——
2013-07-29$49.58$49.5812,300——
2013-07-26$49.28$49.2810,400——
2013-07-25$49.50$49.5035,600——
2013-07-24$50.95$50.959,900——
2013-07-23$50.40$50.4012,500——
2013-07-22$50.04$50.0413,800——
2013-07-19$49.44$49.4424,300——
2013-07-18$48.98$48.9813,700——
2013-07-17$49.04$49.0411,000——
2013-07-16$49.03$49.0324,500——
2013-07-15$48.89$48.8913,600——
2013-07-12$48.91$48.9115,300——
2013-07-11$49.42$49.428,700——
2013-07-10$48.51$48.5117,800——
2013-07-09$48.33$48.337,700——
2013-07-08$48.56$48.5626,400——
2013-07-05$48.08$48.0817,400——
2013-07-03$46.98$46.989,600——
2013-07-02$46.69$46.6913,100——
2013-07-01$47.01$47.0115,200——
2013-06-28$46.82$46.8219,300——
2013-06-27$46.86$46.8633,100——
2013-06-26$46.81$46.8121,000——
2013-06-25$46.96$46.9616,700——
2013-06-24$47.33$47.3335,400——
2013-06-21$48.42$48.4222,900——
2013-06-20$48.54$48.547,800——
2013-06-19$49.35$49.3510,600——
2013-06-18$49.19$49.199,100——
2013-06-17$49.13$49.1312,200——
2013-06-14$49.13$49.1315,100——
2013-06-13$50.00$50.0019,600——
2013-06-12$49.93$49.9320,900——
2013-06-11$50.14$50.1420,600——
2013-06-10$51.20$51.208,500——
2013-06-07$51.18$51.186,700——
2013-06-06$51.07$51.0716,600——
2013-06-05$50.81$50.8111,100——
2013-06-04$51.73$51.7310,700——
2013-06-03$52.03$52.0329,200——
2013-05-31$51.73$51.7322,800——
2013-05-30$51.63$51.6317,100——
2013-05-29$51.03$51.038,700——
2013-05-28$51.38$51.3817,100——
2013-05-24$50.90$50.908,700——
2013-05-23$51.25$51.2526,300——
2013-05-22$51.00$51.0013,800——
2013-05-21$51.22$51.2237,500——
2013-05-20$51.12$51.1210,800——
2013-05-17$51.19$51.1914,300——
2013-05-16$51.17$51.1715,300——
2013-05-15$51.31$51.3116,700——
2013-05-14$51.42$51.4234,000——
2013-05-13$52.38$52.389,300——
2013-05-10$52.85$52.854,200——
2013-05-09$52.11$52.114,700——
2013-05-08$52.48$52.486,200——
2013-05-07$51.56$51.564,000——
2013-05-06$51.44$51.444,000——
2013-05-03$51.62$51.6223,000——
2013-05-02$51.71$51.7111,700——
2013-05-01$50.80$50.8014,300——
2013-04-30$53.07$53.079,800——
2013-04-29$52.78$52.7818,900——
2013-04-26$52.53$52.5316,300——
2013-04-25$52.99$52.9914,800——
2013-04-24$53.02$53.026,100——
2013-04-23$52.96$52.965,700——
2013-04-22$52.78$52.789,600——
2013-04-19$52.75$52.757,700——
2013-04-18$51.97$51.9718,300——
2013-04-17$52.43$52.4318,200——
2013-04-16$52.86$52.864,600——
2013-04-15$52.28$52.2813,800——
2013-04-12$53.98$53.9819,200——
2013-04-11$53.80$53.8015,000——
2013-04-10$54.47$54.4717,900——
2013-04-09$54.60$54.6023,600——
2013-04-08$54.73$54.736,400——
2013-04-05$54.19$54.196,700——
2013-04-04$54.40$54.4023,000——
2013-04-03$54.38$54.3817,300——
2013-04-02$54.27$54.276,300——
2013-04-01$54.90$54.9012,900——
2013-03-28$56.42$56.4219,200——
2013-03-27$55.60$55.602,900——
2013-03-26$55.53$55.534,500——
2013-03-25$55.47$55.474,400——
2013-03-22$55.74$55.7422,100——
2013-03-21$55.76$55.7616,900——
2013-03-20$55.56$55.5612,000——
2013-03-19$55.90$55.9014,500——
2013-03-18$55.73$55.737,700——
2013-03-15$55.37$55.3726,500——
2013-03-14$54.91$54.9111,800——
2013-03-13$55.08$55.0812,800——
2013-03-12$54.92$54.925,100——
2013-03-11$54.69$54.6914,600——
2013-03-08$54.36$54.366,300——
2013-03-07$53.65$53.653,400——
2013-03-06$53.47$53.472,900——
2013-03-05$53.64$53.645,600——
2013-03-04$53.35$53.353,100——
2013-03-01$53.05$53.0510,500——
2013-02-28$52.96$52.966,000——
2013-02-27$52.78$52.787,500——
2013-02-26$52.77$52.7712,500——
2013-02-25$53.20$53.2018,800——
2013-02-22$53.86$53.868,400——
2013-02-21$53.75$53.7511,000——
2013-02-20$54.28$54.2810,000——
2013-02-19$55.06$55.0610,500——
2013-02-15$55.09$55.0911,700——
2013-02-14$54.96$54.9610,700——
2013-02-13$54.90$54.904,500——
2013-02-12$55.06$55.067,600——
2013-02-11$54.89$54.8912,100——
2013-02-08$55.02$55.0214,400——
2013-02-07$54.64$54.6414,900——
2013-02-06$55.62$55.627,900——
2013-02-05$55.27$55.272,900——
2013-02-04$55.00$55.0013,200——
2013-02-01$55.98$55.989,800——
2013-01-31$55.00$55.0014,100——
2013-01-30$54.80$54.809,200——
2013-01-29$55.02$55.028,600——
2013-01-28$55.50$55.5010,600——
2013-01-25$54.70$54.7011,600——
2013-01-24$55.23$55.2315,800——
2013-01-23$54.78$54.7813,500——
2013-01-22$56.05$56.0521,500——
2013-01-18$54.86$54.8646,600——
2013-01-17$54.81$54.815,200——
2013-01-16$54.71$54.7118,000——
2013-01-15$55.18$55.1819,500——
2013-01-14$54.92$54.926,700——
2013-01-11$54.93$54.9312,800——
2013-01-10$55.56$55.564,300——
2013-01-09$55.43$55.4311,800——
2013-01-08$55.12$55.126,000——
2013-01-07$55.69$55.699,100——
2013-01-04$55.99$55.9916,200——
2013-01-03$55.58$55.5814,900——
2013-01-02$55.94$55.9419,600——