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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.18$81.2515,500——
2020-12-30$57.14$82.6413,300——
2020-12-29$57.62$83.3423,900——
2020-12-28$56.99$82.4319,500——
2020-12-24$55.60$80.427,200——
2020-12-23$56.23$81.3321,300——
2020-12-22$55.53$80.3128,700——
2020-12-21$54.80$79.2626,300——
2020-12-18$55.21$79.85150,500——
2020-12-17$54.43$78.7223,300——
2020-12-16$54.55$78.9022,300——
2020-12-15$54.51$78.8436,800——
2020-12-14$51.85$74.9934,500——
2020-12-11$51.59$74.6216,000——
2020-12-10$51.71$74.7918,600——
2020-12-09$51.54$74.5432,600——
2020-12-08$51.78$74.8930,000——
2020-12-07$52.69$76.2112,300——
2020-12-04$52.69$76.2161,500——
2020-12-03$52.05$75.2839,100——
2020-12-02$51.80$74.9235,700——
2020-12-01$51.77$74.8826,000——
2020-11-30$51.19$74.04178,900——
2020-11-27$52.51$75.9515,600——
2020-11-25$53.38$77.2027,600——
2020-11-24$53.73$77.7133,400——
2020-11-23$53.50$77.3839,300——
2020-11-20$52.23$75.5414,000——
2020-11-19$51.50$74.4922,400——
2020-11-18$51.40$74.3434,000——
2020-11-17$51.75$74.8513,100——
2020-11-16$52.70$76.2212,400——
2020-11-13$51.12$73.9413,100——
2020-11-12$50.69$73.3144,000——
2020-11-11$51.24$74.1125,500——
2020-11-10$52.89$76.5023,400——
2020-11-09$51.12$73.9442,000——
2020-11-06$49.19$71.1414,800——
2020-11-05$49.52$71.6231,300——
2020-11-04$48.58$70.2636,700——
2020-11-03$47.80$69.1329,900——
2020-11-02$47.50$68.7024,000——
2020-10-30$46.13$66.7221,600——
2020-10-29$47.62$67.4324,700——
2020-10-28$47.23$66.8727,000——
2020-10-27$48.19$68.2316,300——
2020-10-26$47.25$66.9027,200——
2020-10-23$47.90$67.8213,600——
2020-10-22$48.20$68.2528,800——
2020-10-21$48.36$68.4712,900——
2020-10-20$49.47$70.0515,800——
2020-10-19$49.05$69.4526,500——
2020-10-16$49.40$69.957,100——
2020-10-15$48.42$68.5629,100——
2020-10-14$48.17$68.2117,500——
2020-10-13$49.00$69.3811,600——
2020-10-12$50.68$71.7625,600——
2020-10-09$49.97$70.7511,900——
2020-10-08$50.20$71.0822,100——
2020-10-07$50.90$72.0721,700——
2020-10-06$51.44$72.8416,100——
2020-10-05$50.32$71.2525,400——
2020-10-02$48.99$69.3715,200——
2020-10-01$48.84$69.1541,600——
2020-09-30$49.08$69.4912,600——
2020-09-29$49.94$70.7120,500——
2020-09-28$50.36$71.3112,900——
2020-09-25$50.00$70.8015,900——
2020-09-24$49.39$69.9310,300——
2020-09-23$49.00$69.3823,300——
2020-09-22$50.00$70.8028,600——
2020-09-21$50.11$70.9522,300——
2020-09-18$52.24$73.9738,300——
2020-09-17$51.73$73.2514,400——
2020-09-16$51.58$73.0320,300——
2020-09-15$50.96$72.1612,100——
2020-09-14$50.40$71.3618,800——
2020-09-11$50.00$70.8025,500——
2020-09-10$49.75$70.4423,900——
2020-09-09$51.07$72.3118,300——
2020-09-08$50.71$71.8020,300——
2020-09-04$51.18$72.4739,500——
2020-09-03$53.26$75.4124,000——
2020-09-02$56.27$79.6819,600——
2020-09-01$55.55$78.6616,200——
2020-08-31$53.43$75.6521,000——
2020-08-28$53.15$75.2621,700——
2020-08-27$53.73$76.0813,400——
2020-08-26$53.25$75.4011,300——
2020-08-25$53.75$76.119,400——
2020-08-24$53.70$76.049,900——
2020-08-21$53.50$75.7521,300——
2020-08-20$54.40$77.0312,700——
2020-08-19$55.07$77.9814,000——
2020-08-18$54.81$77.6130,800——
2020-08-17$57.09$80.8410,600——
2020-08-14$56.50$80.009,400——
2020-08-13$56.42$79.8928,100——
2020-08-12$57.19$80.9812,600——
2020-08-11$55.94$79.2120,900——
2020-08-10$55.82$79.0419,500——
2020-08-07$57.16$80.948,200——
2020-08-06$57.24$81.059,800——
2020-08-05$55.80$79.0120,700——
2020-08-04$57.04$80.7712,500——
2020-08-03$56.89$80.5528,400——
2020-07-31$54.24$76.8032,500——
2020-07-30$56.31$78.3228,800——
2020-07-29$57.08$79.3914,500——
2020-07-28$55.10$76.6317,200——
2020-07-27$56.79$78.9836,100——
2020-07-24$54.75$76.1537,300——
2020-07-23$58.19$80.9327,400——
2020-07-22$62.05$86.3014,000——
2020-07-21$61.98$86.2013,600——
2020-07-20$61.70$85.8114,800——
2020-07-17$62.00$86.2318,300——
2020-07-16$62.47$86.8817,200——
2020-07-15$63.96$88.9629,600——
2020-07-14$61.17$85.0712,800——
2020-07-13$60.60$84.2834,000——
2020-07-10$60.40$84.009,800——
2020-07-09$59.41$82.6312,800——
2020-07-08$60.40$84.0015,600——
2020-07-07$60.12$83.6117,400——
2020-07-06$62.75$87.2720,200——
2020-07-02$60.47$84.1012,700——
2020-07-01$59.87$83.2712,100——
2020-06-30$61.83$85.9925,700——
2020-06-29$59.04$82.1122,200——
2020-06-26$59.80$83.1743,900——
2020-06-25$59.73$83.0718,900——
2020-06-24$60.37$83.9620,200——
2020-06-23$62.90$87.4813,000——
2020-06-22$62.00$86.2310,500——
2020-06-19$60.81$84.5779,700——
2020-06-18$59.20$82.3424,500——
2020-06-17$59.60$82.8916,400——
2020-06-16$60.96$84.7818,100——
2020-06-15$59.52$82.7826,900——
2020-06-12$59.22$82.3620,600——
2020-06-11$59.64$82.9528,700——
2020-06-10$66.06$91.8815,300——
2020-06-09$68.44$95.1913,200——
2020-06-08$69.70$96.9424,200——
2020-06-05$66.51$92.5034,100——
2020-06-04$62.78$87.3117,500——
2020-06-03$62.76$87.2924,400——
2020-06-02$61.00$84.8416,700——
2020-06-01$60.29$83.8520,700——
2020-05-29$60.53$84.1833,300——
2020-05-28$58.29$81.0731,000——
2020-05-27$60.45$84.0733,000——
2020-05-26$59.10$82.2029,400——
2020-05-22$56.80$79.0018,000——
2020-05-21$55.96$77.8313,300——
2020-05-20$56.99$79.2627,000——
2020-05-19$55.07$76.5929,600——
2020-05-18$56.15$78.0919,000——
2020-05-15$55.00$76.4924,000——
2020-05-14$53.40$72.8837,700——
2020-05-13$52.82$72.0921,500——
2020-05-12$55.10$75.2032,900——
2020-05-11$59.29$80.9230,800——
2020-05-08$58.00$79.1622,300——
2020-05-07$55.91$76.3016,100——
2020-05-06$55.35$75.5410,300——
2020-05-05$53.71$73.3011,700——
2020-05-04$54.34$74.1618,100——
2020-05-01$55.01$75.0720,900——
2020-04-30$56.77$77.4819,200——
2020-04-29$59.81$81.6327,100——
2020-04-28$55.15$75.2725,100——
2020-04-27$53.84$73.4861,200——
2020-04-24$51.98$70.9410,200——
2020-04-23$51.81$70.7112,700——
2020-04-22$52.64$71.8411,600——
2020-04-21$49.60$67.6914,800——
2020-04-20$51.00$69.6016,400——
2020-04-17$53.47$72.9722,000——
2020-04-16$53.16$72.5516,300——
2020-04-15$48.40$66.0519,400——
2020-04-14$51.01$69.6218,300——
2020-04-13$53.07$72.438,400——
2020-04-09$54.90$74.9221,500——
2020-04-08$56.45$77.0431,400——
2020-04-07$54.60$74.5222,900——
2020-04-06$58.78$80.2228,500——
2020-04-03$48.30$65.9218,100——
2020-04-02$48.50$66.1921,100——
2020-04-01$48.00$65.5121,800——
2020-03-31$52.03$71.0120,100——
2020-03-30$51.99$70.9518,700——
2020-03-27$50.24$68.5714,300——
2020-03-26$53.33$72.7824,700——
2020-03-25$53.02$72.3623,800——
2020-03-24$61.39$83.7835,000——
2020-03-23$43.25$59.0316,100——
2020-03-20$45.26$61.7737,300——
2020-03-19$47.98$65.4834,100——
2020-03-18$46.08$62.8939,200——
2020-03-17$53.25$72.6735,000——
2020-03-16$50.89$69.4536,200——
2020-03-13$53.35$72.8133,600——
2020-03-12$53.23$72.6534,700——
2020-03-11$56.10$76.5620,500——
2020-03-10$57.76$78.8319,800——
2020-03-09$57.14$77.9825,600——
2020-03-06$61.43$83.8421,900——
2020-03-05$62.58$85.4115,800——
2020-03-04$64.23$87.6619,700——
2020-03-03$62.61$85.4514,700——
2020-03-02$64.92$88.6018,900——
2020-02-28$63.27$86.3525,300——
2020-02-27$64.26$87.7017,200——
2020-02-26$66.68$91.0022,500——
2020-02-25$65.90$89.9424,700——
2020-02-24$68.80$93.8916,400——
2020-02-21$70.60$96.3511,000——
2020-02-20$71.58$97.6911,700——
2020-02-19$71.27$97.2713,700——
2020-02-18$72.10$98.409,600——
2020-02-14$73.01$99.6419,300——
2020-02-13$75.20$102.6317,700——
2020-02-12$73.58$100.4219,400——
2020-02-11$72.90$99.4917,900——
2020-02-10$71.55$97.6525,400——
2020-02-07$69.52$94.8856,700——
2020-02-06$71.50$97.5820,500——
2020-02-05$73.50$100.3128,800——
2020-02-04$74.33$101.4416,200——
2020-02-03$73.75$100.6525,500——
2020-01-31$73.36$100.1250,000——
2020-01-30$74.00$99.6320,000——
2020-01-29$74.73$100.6123,500——
2020-01-28$74.86$100.7818,700——
2020-01-27$73.66$99.1722,100——
2020-01-24$74.62$100.4641,700——
2020-01-23$72.44$97.5322,500——
2020-01-22$70.30$94.6510,200——
2020-01-21$71.40$96.1363,200——
2020-01-17$72.06$97.0128,300——
2020-01-16$71.34$96.0526,500——
2020-01-15$70.46$94.8611,700——
2020-01-14$70.51$94.9325,900——
2020-01-13$70.90$95.4521,200——
2020-01-10$69.86$94.0525,700——
2020-01-09$69.98$94.218,100——
2020-01-08$70.42$94.8115,600——
2020-01-07$70.49$94.9038,200——
2020-01-06$70.95$95.5230,100——
2020-01-03$70.12$94.4024,900——
2020-01-02$71.15$95.7941,300——