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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.40$96.1328,100——
2019-12-30$71.50$96.2630,300——
2019-12-27$71.39$96.1120,200——
2019-12-26$70.92$95.4830,800——
2019-12-24$69.87$94.0710,200——
2019-12-23$69.63$93.7437,400——
2019-12-20$69.60$93.7049,200——
2019-12-19$70.32$94.6735,300——
2019-12-18$70.48$94.8944,700——
2019-12-17$69.89$94.0934,800——
2019-12-16$67.75$91.2119,000——
2019-12-13$67.10$90.3420,100——
2019-12-12$67.07$90.3021,200——
2019-12-11$66.25$89.1914,800——
2019-12-10$64.63$87.0114,200——
2019-12-09$63.38$85.3320,200——
2019-12-06$64.04$86.2212,800——
2019-12-05$64.46$86.7828,500——
2019-12-04$64.99$87.5027,200——
2019-12-03$64.98$87.4829,900——
2019-12-02$63.88$86.0022,300——
2019-11-29$63.59$85.6110,400——
2019-11-27$64.75$87.1720,300——
2019-11-26$63.24$85.1422,500——
2019-11-25$64.69$87.0916,000——
2019-11-22$63.05$84.888,700——
2019-11-21$63.00$84.8221,800——
2019-11-20$62.18$83.7118,300——
2019-11-19$63.10$84.9513,300——
2019-11-18$63.49$85.4813,900——
2019-11-15$65.48$88.1621,400——
2019-11-14$64.68$87.0821,000——
2019-11-13$64.20$86.4334,800——
2019-11-12$63.50$85.4919,300——
2019-11-11$62.90$84.6818,700——
2019-11-08$63.86$85.9812,300——
2019-11-07$64.20$86.4311,600——
2019-11-06$63.68$85.7317,400——
2019-11-05$64.27$86.5316,300——
2019-11-04$64.01$86.1819,500——
2019-11-01$61.00$82.1243,400——
2019-10-31$62.25$82.4638,100——
2019-10-30$62.94$83.3825,800——
2019-10-29$63.43$84.0219,500——
2019-10-28$64.39$85.3049,400——
2019-10-25$64.50$85.4427,000——
2019-10-24$65.07$86.2085,000——
2019-10-23$66.60$88.2225,500——
2019-10-22$66.06$87.5116,500——
2019-10-21$67.80$89.8132,500——
2019-10-18$64.92$86.0018,500——
2019-10-17$64.84$85.8914,600——
2019-10-16$64.10$84.9125,800——
2019-10-15$65.10$86.2475,900——
2019-10-14$63.20$83.7239,300——
2019-10-11$63.93$84.6935,600——
2019-10-10$62.38$82.6336,800——
2019-10-09$62.70$83.0630,200——
2019-10-08$62.33$82.5741,600——
2019-10-07$63.21$83.7342,300——
2019-10-04$63.97$84.7461,000——
2019-10-03$63.47$84.0881,100——
2019-10-02$63.78$84.4932,400——
2019-10-01$64.80$85.8452,500——
2019-09-30$66.35$87.8917,600——
2019-09-27$66.31$87.8421,300——
2019-09-26$67.71$89.6918,300——
2019-09-25$68.10$90.2131,700——
2019-09-24$69.71$92.3423,300——
2019-09-23$71.41$94.6028,400——
2019-09-20$70.31$93.1423,400——
2019-09-19$71.07$94.1521,900——
2019-09-18$70.69$93.6453,400——
2019-09-17$70.44$93.3153,400——
2019-09-16$70.67$93.6237,400——
2019-09-13$70.94$93.9748,500——
2019-09-12$71.32$94.4881,900——
2019-09-11$73.22$96.9921,800——
2019-09-10$69.95$92.6630,900——
2019-09-09$68.28$90.4534,800——
2019-09-06$68.30$90.4820,300——
2019-09-05$67.61$89.5674,200——
2019-09-04$64.75$85.7752,800——
2019-09-03$63.90$84.6533,400——
2019-08-30$64.20$85.0446,800——
2019-08-29$64.50$85.4468,800——
2019-08-28$64.10$84.9169,800——
2019-08-27$64.44$85.3632,400——
2019-08-26$66.84$88.5412,600——
2019-08-23$65.30$86.5013,900——
2019-08-22$68.70$91.0115,200——
2019-08-21$67.96$90.0324,900——
2019-08-20$67.99$90.078,400——
2019-08-19$69.00$91.4012,100——
2019-08-16$68.64$90.9318,400——
2019-08-15$66.45$88.039,500——
2019-08-14$67.00$88.7567,800——
2019-08-13$66.10$87.5628,600——
2019-08-12$66.16$87.6455,800——
2019-08-09$65.10$86.2462,700——
2019-08-08$64.93$86.0159,000——
2019-08-07$64.61$85.5944,200——
2019-08-06$64.86$85.9257,600——
2019-08-05$65.76$87.1162,300——
2019-08-02$66.94$88.6778,500——
2019-08-01$67.65$89.6123,100——
2019-07-31$67.22$89.0553,400——
2019-07-30$68.77$91.1029,300——
2019-07-29$69.20$91.6725,800——
2019-07-26$69.43$91.9749,900——
2019-07-25$69.24$90.4051,100——
2019-07-24$68.99$90.0781,800——
2019-07-23$68.38$89.2777,000——
2019-07-22$69.70$91.0033,300——
2019-07-19$69.24$90.4030,600——
2019-07-18$68.81$89.8342,600——
2019-07-17$69.84$91.1816,500——
2019-07-16$72.69$94.9015,500——
2019-07-15$71.30$93.0936,300——
2019-07-12$67.50$88.1235,000——
2019-07-11$69.66$90.949,800——
2019-07-10$69.57$90.8336,000——
2019-07-09$68.23$89.0821,200——
2019-07-08$67.60$88.2614,400——
2019-07-05$68.84$89.877,200——
2019-07-03$68.44$89.359,600——
2019-07-02$69.31$90.4917,400——
2019-07-01$69.90$91.2628,400——
2019-06-28$69.63$90.9163,200——
2019-06-27$70.30$91.7832,100——
2019-06-26$69.88$91.2326,000——
2019-06-25$69.19$90.3321,100——
2019-06-24$70.74$92.3524,500——
2019-06-21$70.29$91.7725,000——
2019-06-20$72.12$94.1616,400——
2019-06-19$72.52$94.6813,500——
2019-06-18$74.49$97.2527,000——
2019-06-17$67.21$87.7532,100——
2019-06-14$69.21$90.3634,900——
2019-06-13$68.96$90.0333,300——
2019-06-12$70.42$91.9412,200——
2019-06-11$72.49$94.6417,700——
2019-06-10$72.00$94.0016,200——
2019-06-07$71.71$93.6223,800——
2019-06-06$73.49$95.9411,200——
2019-06-05$73.83$96.3916,700——
2019-06-04$73.59$96.089,100——
2019-06-03$72.24$94.3112,400——
2019-05-31$72.96$95.2513,700——
2019-05-30$73.26$95.6423,900——
2019-05-29$73.09$95.429,000——
2019-05-28$73.50$95.9614,900——
2019-05-24$73.40$95.8312,800——
2019-05-23$74.23$96.9120,000——
2019-05-22$75.10$98.0522,400——
2019-05-21$76.00$99.2220,800——
2019-05-20$75.70$98.8311,100——
2019-05-17$77.39$101.048,800——
2019-05-16$77.43$101.0917,500——
2019-05-15$78.80$102.8813,300——
2019-05-14$79.98$104.4215,100——
2019-05-13$79.47$103.7536,800——
2019-05-10$79.76$104.1339,300——
2019-05-09$80.75$104.1230,300——
2019-05-08$85.40$110.1113,500——
2019-05-07$88.33$113.898,600——
2019-05-06$91.00$117.338,200——
2019-05-03$89.87$115.888,500——
2019-05-02$89.51$115.4114,200——
2019-05-01$95.00$122.4915,900——
2019-04-30$95.81$123.5415,900——
2019-04-29$96.90$124.947,500——
2019-04-26$95.10$122.629,000——
2019-04-25$96.26$124.1212,900——
2019-04-24$96.91$124.9525,100——
2019-04-23$100.40$129.4512,800——
2019-04-22$101.40$130.748,700——
2019-04-18$100.68$129.8115,600——
2019-04-17$102.70$132.429,900——
2019-04-16$101.80$131.2619,600——
2019-04-15$98.31$126.766,100——
2019-04-12$98.28$126.724,400——
2019-04-11$98.34$126.805,000——
2019-04-10$98.47$126.9710,100——
2019-04-09$97.16$125.287,200——
2019-04-08$98.39$126.8618,100——
2019-04-05$98.68$127.2411,300——
2019-04-04$96.95$125.0116,500——
2019-04-03$98.20$126.626,100——
2019-04-02$97.11$125.2119,600——
2019-04-01$98.70$127.2612,100——
2019-03-29$97.89$126.2214,700——
2019-03-28$96.97$125.039,700——
2019-03-27$93.90$121.078,400——
2019-03-26$94.40$121.7210,100——
2019-03-25$92.98$119.8918,800——
2019-03-22$95.40$123.0119,100——
2019-03-21$96.71$124.708,300——
2019-03-20$94.87$122.3219,600——
2019-03-19$96.02$123.8112,200——
2019-03-18$97.89$126.228,000——
2019-03-15$97.14$125.2526,500——
2019-03-14$96.50$124.4318,400——
2019-03-13$98.10$126.498,600——
2019-03-12$98.49$126.9917,900——
2019-03-11$99.90$128.8120,400——
2019-03-08$98.40$126.8811,800——
2019-03-07$101.50$130.8716,900——
2019-03-06$103.14$132.9913,000——
2019-03-05$103.40$133.3248,200——
2019-03-04$103.52$133.4817,500——
2019-03-01$103.51$133.467,800——
2019-02-28$102.82$132.5731,000——
2019-02-27$102.82$132.5717,500——
2019-02-26$102.53$132.209,800——
2019-02-25$102.96$132.7513,200——
2019-02-22$102.80$132.5515,300——
2019-02-21$102.31$131.9220,000——
2019-02-20$101.02$130.2515,100——
2019-02-19$100.11$129.0820,800——
2019-02-15$98.19$126.6012,700——
2019-02-14$98.00$126.3611,200——
2019-02-13$98.10$126.4910,600——
2019-02-12$98.14$126.5419,600——
2019-02-11$97.45$125.6521,500——
2019-02-08$96.05$123.8512,200——
2019-02-07$96.23$124.0824,500——
2019-02-06$97.60$125.8414,400——
2019-02-05$98.13$126.5328,000——
2019-02-04$97.17$125.2923,100——
2019-02-01$95.92$123.6826,800——
2019-01-31$95.29$121.5821,900——
2019-01-30$93.55$119.3618,500——
2019-01-29$93.94$119.8525,700——
2019-01-28$94.90$121.0827,200——
2019-01-25$95.30$121.5929,300——
2019-01-24$96.71$123.3928,400——
2019-01-23$97.50$124.4023,500——
2019-01-22$96.90$123.6352,600——
2019-01-18$97.25$124.0827,900——
2019-01-17$93.84$119.7319,100——
2019-01-16$92.26$117.7118,400——
2019-01-15$91.31$116.5016,300——
2019-01-14$91.20$116.3620,700——
2019-01-11$91.30$116.499,500——
2019-01-10$91.28$116.4620,000——
2019-01-09$89.32$113.969,300——
2019-01-08$89.84$114.6214,200——
2019-01-07$88.64$113.0918,200——
2019-01-04$86.27$110.0723,700——
2019-01-03$86.42$110.2615,500——
2019-01-02$87.53$111.688,800——