NasdaqCM - Delayed Quote
USD
NVE Corporation (NVEC)
78.79
-1.60
(-1.99%)
At close: 4:00:00 PM EST
78.79
-0.14
(-0.18%)
After hours: 4:01:23 PM EST
Trade NVE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
79.89
80.40
76.76
78.79
78.79
123,941
Nov 3, 2026
79.24
81.30
78.00
80.39
80.39
133,200
Nov 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
77.90
80.31
76.48
76.55
76.55
114,700
Oct 30, 2026
78.90
80.41
76.41
77.58
76.58
116,900
Oct 29, 2026
81.54
83.39
80.51
81.98
80.92
115,800
Oct 28, 2026
82.66
84.09
81.47
82.37
81.31
158,500
Oct 27, 2026
75.97
81.90
75.83
81.23
80.18
151,800
Oct 26, 2026
72.78
76.34
72.20
75.56
74.59
149,200
Oct 23, 2026
68.20
74.53
68.00
72.64
71.70
275,300
Oct 22, 2026
73.15
76.99
67.01
68.36
67.48
485,300
Oct 21, 2026
104.17
105.57
102.28
103.07
101.74
156,400
Oct 20, 2026
100.00
102.30
99.12
102.05
100.73
154,800
Oct 19, 2026
102.90
103.75
99.55
100.58
99.28
123,200
Oct 16, 2026
102.93
103.21
98.00
99.13
97.85
107,500
Oct 15, 2026
101.99
104.29
100.24
103.70
102.36
65,400
Oct 14, 2026
108.77
109.10
103.95
104.17
102.83
76,100
Oct 13, 2026
109.23
111.43
108.04
110.74
109.31
61,600
Oct 12, 2026
113.14
113.14
109.75
110.21
108.79
92,300
Oct 9, 2026
112.51
115.09
111.43
113.82
112.35
113,200
Oct 8, 2026
111.30
112.46
108.01
111.45
110.01
85,000
Oct 7, 2026
114.13
115.62
109.98
111.92
110.48
132,000
Oct 6, 2026
115.37
117.65
113.50
116.53
115.03
106,000
Oct 5, 2026
111.63
114.74
109.48
114.13
112.66
90,400
Oct 2, 2026
112.37
114.15
111.11
111.42
109.98
61,700
Oct 1, 2026
111.73
112.20
109.61
110.80
109.37
87,600
Sep 30, 2026
111.97
112.72
109.99
110.08
108.66
98,500
Sep 29, 2026
111.11
111.85
108.70
111.07
109.64
69,600
Sep 28, 2026
108.00
109.95
106.68
109.81
108.39
85,500
Sep 25, 2026
108.23
109.55
106.77
109.13
107.72
76,900
Sep 24, 2026
107.58
108.07
104.05
106.65
105.28
95,500
Sep 23, 2026
107.86
109.13
105.00
108.82
107.42
112,600
Sep 22, 2026
103.57
108.10
103.57
107.83
106.44
130,500
Sep 21, 2026
102.08
104.50
98.61
103.94
102.60
131,000
Sep 18, 2026
100.71
101.22
98.48
100.57
99.27
125,200
Sep 17, 2026
100.77
101.40
98.81
100.55
99.25
61,900
Sep 16, 2026
99.35
100.38
96.00
97.49
96.23
138,400
Sep 15, 2026
98.12
98.50
95.87
97.71
96.45
93,600
Sep 14, 2026
94.22
98.71
94.15
97.26
96.01
89,400
Sep 11, 2026
99.08
102.08
99.08
100.51
99.21
108,900
Sep 10, 2026
96.55
99.97
96.53
97.62
96.36
74,300
Sep 9, 2026
101.58
103.19
98.63
99.06
97.78
141,700
Sep 8, 2026
101.00
103.06
100.76
101.97
100.66
125,000
Sep 4, 2026
99.82
101.45
99.30
100.40
99.11
113,100
Sep 3, 2026
98.35
100.81
97.17
98.56
97.29
128,600
Sep 2, 2026
97.15
98.67
96.05
98.50
97.23
77,100
Sep 1, 2026
96.48
99.44
96.25
97.79
96.53
105,100
Aug 31, 2026
101.28
102.50
97.22
100.12
98.83
137,000
Aug 28, 2026
105.39
105.58
99.06
100.89
99.59
124,700
Aug 27, 2026
109.00
112.42
107.00
107.08
105.70
74,900
Aug 26, 2026
107.76
108.50
105.60
107.12
105.74
89,400
Aug 25, 2026
109.25
110.05
105.02
106.84
105.46
89,200
Aug 24, 2026
109.43
110.81
105.17
106.67
105.30
131,500
Aug 21, 2026
111.70
111.98
108.10
109.89
108.47
142,100
Aug 20, 2026
109.61
112.00
108.80
110.10
108.68
114,900
Aug 19, 2026
115.90
115.90
104.52
111.28
109.85
180,700
Aug 18, 2026
118.82
118.82
114.58
114.78
113.30
117,700
Aug 17, 2026
121.69
124.31
119.23
121.09
119.53
169,600
Aug 14, 2026
116.93
121.46
115.60
121.25
119.69
174,100
Aug 13, 2026
121.06
123.00
116.04
116.33
114.83
203,700
Aug 12, 2026
120.56
124.21
119.32
122.22
120.64
134,100
Aug 11, 2026
118.54
122.71
114.67
116.87
115.36
181,300
Aug 10, 2026
127.84
127.84
118.08
118.36
116.83
153,000
Aug 7, 2026
129.76
132.42
125.59
125.94
124.32
154,100
Aug 6, 2026
126.00
130.42
124.97
129.43
127.76
141,800
Aug 5, 2026
126.59
131.79
125.05
126.78
125.15
153,400
Aug 4, 2026
125.81
130.94
124.18
127.73
126.08
207,900
Aug 3, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
115.09
123.52
112.00
122.92
121.34
203,000
Jul 31, 2026
116.24
118.68
112.08
116.27
113.78
203,800
Jul 30, 2026
115.69
115.69
107.76
114.82
112.37
228,400
Jul 29, 2026
114.67
117.00
111.42
112.26
109.86
258,300
Jul 28, 2026
114.00
117.73
108.68
116.61
114.12
289,300
Jul 27, 2026
119.01
124.37
112.08
117.38
114.87
249,700
Jul 24, 2026
133.14
135.00
112.31
117.55
115.04
512,600
Jul 23, 2026
107.36
134.93
106.38
134.21
131.34
815,300
Jul 22, 2026
86.36
89.21
85.98
86.68
84.83
159,700
Jul 21, 2026
86.73
89.75
85.07
88.13
86.25
185,600
Jul 20, 2026
87.25
88.50
83.83
84.69
82.88
264,800
Jul 17, 2026
83.19
90.06
83.09
86.31
84.46
253,300
Jul 16, 2026
87.00
88.21
84.52
86.90
85.04
326,200
Jul 15, 2026
91.35
91.75
85.80
88.52
86.63
384,600
Jul 14, 2026
90.76
92.88
89.05
90.43
88.50
228,800
Jul 13, 2026
88.50
90.98
86.63
88.30
86.41
274,300
Jul 10, 2026
92.72
93.61
90.00
90.78
88.84
242,400
Jul 9, 2026
93.42
96.04
92.10
92.62
90.64
335,900
Jul 8, 2026
91.76
94.20
90.08
90.97
89.03
338,600
Jul 7, 2026
96.85
98.24
88.50
92.13
90.16
162,100
Jul 6, 2026
100.05
104.47
98.50
99.08
96.96
190,400
Jul 2, 2026
105.97
107.44
96.45
98.22
96.12
218,800
Jul 1, 2026
103.50
110.52
101.44
105.97
103.70
297,700
Jun 30, 2026
100.00
104.78
99.62
104.55
102.31
289,400
Jun 29, 2026
95.44
99.65
94.22
98.60
96.49
357,200
Jun 26, 2026
91.25
96.66
90.47
96.18
94.12
390,900
Jun 25, 2026
93.50
96.10
89.56
94.32
92.30
118,500
Jun 24, 2026
96.03
96.03
89.53
91.17
89.22
116,300
Jun 23, 2026
102.10
103.62
95.81
96.52
94.46
173,200
Jun 22, 2026
111.34
113.58
108.30
110.70
108.33
168,400
Jun 18, 2026
105.65
111.37
105.65
110.46
108.10
568,600
Jun 17, 2026
107.29
109.71
101.27
101.77
99.59
215,300
Jun 16, 2026
113.79
115.43
107.52
107.96
105.65
332,200
Jun 15, 2026
118.57
121.20
110.16
114.36
111.92
134,800
Jun 12, 2026
114.00
119.40
111.56
116.92
114.42
180,200
Jun 11, 2026
106.94
113.90
106.90
113.85
111.42
211,900
Jun 10, 2026
103.83
109.25
101.19
104.70
102.46
423,900
Jun 9, 2026
108.17
110.00
97.53
105.17
102.92
625,900
Jun 8, 2026
105.54
109.70
104.64
106.87
104.59
213,800
Jun 5, 2026
106.35
106.35
101.23
102.11
99.93
210,800
Jun 4, 2026
106.43
112.30
104.83
109.08
106.75
148,600
Jun 3, 2026
111.92
114.36
107.55
110.02
107.67
191,600
Jun 2, 2026
101.21
113.25
101.20
112.42
110.02
189,200
Jun 1, 2026
96.00
101.68
94.43
100.95
98.79
142,200
May 29, 2026
100.78
102.97
95.72
97.94
95.85
156,000
May 28, 2026
93.01
101.12
92.24
100.87
98.71
159,800
May 27, 2026
96.74
97.43
92.91
94.23
92.22
151,100
May 26, 2026
93.92
97.34
90.26
96.76
94.69
230,500
May 22, 2026
90.00
93.76
89.43
91.25
89.30
159,800
May 21, 2026
83.68
89.00
82.25
87.56
85.69
137,700
May 20, 2026
82.72
84.33
81.96
84.00
82.20
116,100
May 19, 2026
82.54
84.30
80.48
82.36
80.60
152,100
May 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
89.14
89.38
82.05
84.11
82.31
129,200
May 15, 2026
89.82
90.87
86.62
89.74
86.84
156,800
May 14, 2026
95.46
95.46
91.26
92.66
89.67
177,700
May 13, 2026
96.85
101.99
95.11
95.60
92.51
270,500
May 12, 2026
94.22
94.42
88.05
91.89
88.92
203,900
May 11, 2026
99.98
110.03
92.00
95.34
92.26
373,900
May 8, 2026
88.28
95.25
86.00
90.21
87.30
119,200
May 7, 2026
82.33
90.00
77.00
88.59
85.73
124,000
May 6, 2026
86.83
87.76
81.71
86.28
83.49
115,400
May 5, 2026
84.57
87.32
84.07
84.98
82.24
80,500
May 4, 2026
88.86
88.86
81.58
83.93
81.22
107,000
May 1, 2026
83.05
88.11
83.05
87.20
84.38
102,900
Apr 30, 2026
79.83
85.65
78.71
82.79
80.12
100,000
Apr 29, 2026
78.88
79.30
75.00
77.69
75.18
56,900
Apr 28, 2026
79.96
80.42
78.64
79.10
76.55
59,600
Apr 27, 2026
82.64
82.64
79.47
80.76
78.15
58,500
Apr 24, 2026
79.17
84.42
79.17
82.17
79.52
89,000
Apr 23, 2026
84.17
85.38
76.77
78.31
75.78
144,800
Apr 22, 2026
83.04
84.50
82.79
84.28
81.56
93,100
Apr 21, 2026
81.00
84.61
81.00
82.24
79.58
98,200
Apr 20, 2026
82.60
83.99
80.55
81.17
78.55
42,600
Apr 17, 2026
80.41
82.87
79.83
82.36
79.70
54,200
Apr 16, 2026
78.83
79.81
78.08
79.76
77.18
36,700
Apr 15, 2026
76.55
78.84
76.10
78.83
76.28
51,500
Apr 14, 2026
77.50
78.29
76.16
76.64
74.17
53,800
Apr 13, 2026
75.30
77.01
75.30
76.53
74.06
30,200
Apr 10, 2026
76.07
77.56
75.89
76.61
74.14
35,200
Apr 9, 2026
73.80
76.57
73.80
76.07
73.61
49,200
Apr 8, 2026
73.38
74.75
71.89
73.99
71.60
55,400
Apr 7, 2026
69.55
71.63
69.08
71.49
69.18
89,800
Apr 6, 2026
69.64
70.90
69.22
70.23
67.96
131,100
Apr 2, 2026
67.05
69.70
66.50
69.28
67.04
72,100
Apr 1, 2026
66.65
68.38
66.65
68.31
66.10
34,100
Mar 31, 2026
65.55
66.50
64.17
65.50
63.39
40,300
Mar 30, 2026
65.12
65.88
64.28
65.01
62.91
33,300
Mar 27, 2026
66.13
66.99
65.36
65.46
63.35
31,100
Mar 26, 2026
67.14
67.65
66.35
66.58
64.43
21,200
Mar 25, 2026
68.88
68.88
66.51
67.72
65.53
25,700
Mar 24, 2026
66.78
68.89
65.90
67.30
65.13
46,600
Mar 23, 2026
67.78
68.99
66.36
66.39
64.25
29,800
Mar 20, 2026
66.50
66.90
65.25
66.24
64.10
62,000
Mar 19, 2026
65.26
67.80
65.12
66.40
64.26
24,600
Mar 18, 2026
68.40
69.56
65.61
65.61
63.49
29,000
Mar 17, 2026
70.89
71.02
67.98
69.07
66.84
40,900
Mar 16, 2026
68.05
70.36
68.05
69.43
67.19
29,000
Mar 13, 2026
68.57
68.96
66.81
67.38
65.20
48,100
Mar 12, 2026
69.03
69.78
67.74
68.37
66.16
29,400
Mar 11, 2026
67.47
70.72
67.47
69.99
67.73
30,100
Mar 10, 2026
70.72
70.72
67.02
68.17
65.97
51,200
Mar 9, 2026
65.66
68.80
65.01
67.70
65.51
38,200
Mar 6, 2026
66.59
68.02
66.59
66.98
64.82
35,700
Mar 5, 2026
68.68
69.93
67.44
67.55
65.37
19,500
Mar 4, 2026
68.77
72.56
68.77
69.23
66.99
25,200
Mar 3, 2026
67.90
68.95
67.01
68.24
66.04
24,900
Mar 2, 2026
68.43
69.99
68.00
69.87
67.61
23,700
Feb 27, 2026
69.21
70.13
68.56
68.84
66.62
28,800
Feb 26, 2026
70.51
70.75
68.56
70.37
68.10
42,300
Feb 25, 2026
70.14
72.17
69.47
71.38
69.08
45,200
Feb 24, 2026
67.41
70.60
67.41
69.08
66.85
29,400
Feb 23, 2026
65.80
67.18
65.22
66.85
64.69
29,400
Feb 20, 2026
65.03
66.71
65.03
65.91
63.78
19,600
Feb 19, 2026
66.00
67.70
64.53
65.66
63.54
31,000
Feb 18, 2026
66.06
67.06
65.02
65.96
63.83
24,500
Feb 17, 2026
65.96
66.48
63.30
66.10
63.97
61,800
Feb 13, 2026
66.64
67.97
65.99
66.08
63.95
25,800
Feb 12, 2026
68.10
68.30
65.35
66.64
64.49
35,200
Feb 11, 2026
67.11
67.97
66.30
67.62
65.44
34,300
Feb 10, 2026
65.72
66.95
65.03
65.82
63.70
41,100
Feb 9, 2026
65.00
66.07
63.48
65.28
63.17
51,900
Feb 6, 2026
64.67
65.39
63.93
64.70
62.61
48,400
Feb 5, 2026
63.80
64.50
63.02
63.29
61.25
45,000
Feb 4, 2026
66.73
67.05
63.02
64.56
62.48
50,700
Feb 3, 2026
67.47
67.70
64.81
65.97
63.84
58,100
Feb 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
66.98
68.42
65.13
67.46
65.28
104,600
Jan 30, 2026
70.73
72.00
67.28
67.49
64.34
108,200
Jan 29, 2026
72.15
72.40
70.00
72.05
68.69
53,800
Jan 28, 2026
73.94
73.94
71.85
72.28
68.91
45,500
Jan 27, 2026
74.46
75.35
73.35
73.98
70.53
39,500
Jan 26, 2026
75.79
75.98
73.50
74.02
70.57
47,100
Jan 23, 2026
76.14
77.28
72.94
76.12
72.57
84,800
Jan 22, 2026
77.58
82.30
74.57
76.71
73.13
183,200
Jan 21, 2026
69.00
70.15
67.93
68.45
65.26
47,500
Jan 20, 2026
67.43
69.57
66.13
68.25
65.07
45,800
Jan 16, 2026
66.80
68.89
66.36
68.33
65.14
42,300
Jan 15, 2026
65.25
68.10
65.06
66.22
63.13
49,800
Jan 14, 2026
63.76
65.32
63.76
65.05
62.02
37,400
Jan 13, 2026
64.49
65.45
63.55
63.71
60.74
40,600
Jan 12, 2026
63.25
64.38
62.67
63.85
60.87
42,300
Jan 9, 2026
63.92
64.93
63.51
63.69
60.72
25,100
Jan 8, 2026
64.49
64.75
62.55
63.72
60.75
45,200
Jan 7, 2026
64.08
65.22
62.56
64.95
61.92
45,400
Jan 6, 2026
62.53
65.51
62.53
63.95
60.97
85,000
Jan 5, 2026
61.52
64.24
61.52
62.65
59.73
33,000
Jan 2, 2026
59.94
62.11
59.51
61.45
58.58
49,900
Dec 31, 2025
59.29
60.24
58.73
59.33
56.56
61,900
Dec 30, 2025
59.10
59.60
58.20
58.93
56.18
71,600
Dec 29, 2025
61.00
61.50
58.63
58.79
56.05
83,800
Dec 26, 2025
62.42
62.42
60.91
61.09
58.24
82,600
Dec 24, 2025
63.69
63.69
61.71
62.24
59.34
38,800
Dec 23, 2025
64.83
65.42
63.52
63.72
60.75
52,900
Dec 22, 2025
67.32
68.12
64.91
65.29
62.25
49,500
Dec 19, 2025
70.75
70.89
66.80
67.14
64.01
225,600
Dec 18, 2025
71.99
73.42
70.97
71.16
67.84
44,800
Dec 17, 2025
71.24
71.59
70.12
70.93
67.62
43,600
Dec 16, 2025
71.15
74.05
71.07
71.27
67.95
51,000
Dec 15, 2025
71.04
72.87
70.26
71.28
67.96
59,400
Dec 12, 2025
73.74
73.89
69.92
70.65
67.36
44,900
Dec 11, 2025
72.75
73.62
71.81
73.31
69.89
43,200
Dec 10, 2025
69.95
72.85
69.77
72.48
69.10
49,800
Dec 9, 2025
69.41
71.61
69.41
69.72
66.47
51,200
Dec 8, 2025
68.83
69.47
67.86
69.24
66.01
53,500
Dec 5, 2025
67.70
69.18
67.34
67.99
64.82
67,800
Dec 4, 2025
65.59
67.57
65.59
67.47
64.32
36,500
Dec 3, 2025
63.51
66.46
63.42
66.22
63.13
48,200
Dec 2, 2025
64.24
64.50
62.71
62.95
60.02
57,100
Dec 1, 2025
63.26
64.42
62.88
63.65
60.68
48,100
Nov 28, 2025
62.89
64.06
62.37
63.94
60.96
49,700
Nov 26, 2025
61.54
63.89
61.54
62.67
59.75
50,400
Nov 25, 2025
60.36
62.26
60.36
62.07
59.18
59,100
Nov 24, 2025
59.79
61.13
59.65
60.11
57.31
64,800
Nov 21, 2025
57.22
60.93
57.22
59.71
56.93
37,800
Nov 20, 2025
59.87
59.97
57.21
57.42
54.74
33,900
Nov 19, 2025
58.52
59.21
58.08
58.24
55.52
37,500
Nov 18, 2025
59.29
59.62
57.36
58.08
55.37
65,600
Nov 17, 2025
61.67
61.95
59.48
59.49
56.72
65,200
Nov 14, 2025
62.08
63.99
61.64
61.95
59.06
48,400
Nov 13, 2025
64.44
64.78
62.65
63.32
60.37
38,000
Nov 12, 2025
65.32
66.26
64.38
65.17
62.13
32,500
Nov 11, 2025
65.73
65.79
64.45
65.29
62.25
93,400
Nov 10, 2025
65.59
66.00
64.72
65.45
62.40
21,800
Nov 7, 2025
64.81
65.46
63.22
64.97
61.94
51,300
Nov 6, 2025
67.12
67.12
64.81
65.00
61.97
69,100
Nov 5, 2025
67.47
67.79
66.08
67.32
64.18
22,800
