$NVEC: NVE Corporation - Common Stock
2025-03-21 NVEC 2025-03-21 16:00:59 67.27 64.73 1.09% NVEC 2025-03-21 17:01:13 67.27 64.71 0.75% NVEC 2025-03-21 18:00:55 77.22 40.18 0.75% NVEC 2025-03-21 20:00:58 0.00 0.00 0.75% 2025-03-24 NVEC 2025-03-24 05:00:49 97.69 36.62 0.76% NVEC 2025-03-24 07:00:47 77.51 56.70 1.50% NVEC 2025-03-24 08:01:00 77.51 40.18 1.50% NVEC 2025-03-24 09:00:51 77.22 40.18 1.41% NVEC 2025-03-24 10:01:00 67.19 65.95 0.03% NVEC 2025-03-24 11:00:47 66.80 66.16 1.21% NVEC 2025-03-24 12:01:01 67.00 65.72 0.37% NVEC 2025-03-24 13:00:46 67.13 66.56 1.56% NVEC 2025-03-24 14:00:57 66.93 66.30 1.42% NVEC 2025-03-24 15:00:49 67.47 66.30 2.00% NVEC 2025-03-24 16:00:57 68.61 65.99 2.00% NVEC 2025-03-24 17:01:04 68.61 65.99 1.99% NVEC 2025-03-24 18:01:01 67.71 66.87 1.99% NVEC 2025-03-24 19:00:45 67.69 66.84 1.99% NVEC 2025-03-24 20:00:59 0.00 0.00 1.99% 2025-03-25 NVEC 2025-03-25 05:00:47 97.69 36.62 -0.30% NVEC 2025-03-25 06:00:55 66.01 36.62 -1.35% NVEC 2025-03-25 07:00:44 74.76 40.18 -1.95% NVEC 2025-03-25 10:01:01 67.80 67.01 -0.15% NVEC 2025-03-25 11:00:49 67.50 66.78 -0.08% NVEC 2025-03-25 12:01:03 67.29 66.75 -0.83% NVEC 2025-03-25 13:00:48 68.28 67.47 0.61% NVEC 2025-03-25 14:01:00 67.71 67.35 0.62% NVEC 2025-03-25 15:00:46 67.72 67.12 0.12% NVEC 2025-03-25 16:00:57 71.41 67.71 0.48% NVEC 2025-03-25 17:00:46 74.76 66.31 1.04% NVEC 2025-03-25 18:00:56 68.09 67.25 1.04% NVEC 2025-03-25 19:00:50 68.07 67.23 1.04% NVEC 2025-03-25 20:00:55 0.00 0.00 1.04% 2025-03-26 NVEC 2025-03-26 05:00:47 97.69 36.58 -1.20% NVEC 2025-03-26 06:00:58 97.69 36.58 -0.91% NVEC 2025-03-26 07:00:43 74.76 40.18 -0.91% NVEC 2025-03-26 08:00:57 74.76 40.18 0.56% NVEC 2025-03-26 10:00:58 67.64 66.75 -1.16% NVEC 2025-03-26 11:00:50 67.70 66.95 -1.14% NVEC 2025-03-26 12:01:01 67.85 66.85 0.31% NVEC 2025-03-26 13:00:47 67.69 67.05 -0.39% NVEC 2025-03-26 14:00:59 67.04 66.75 -0.95% NVEC 2025-03-26 15:00:50 67.86 66.21 -1.37% NVEC 2025-03-26 16:01:01 71.14 64.73 -0.21% NVEC 2025-03-26 17:00:50 74.76 66.18 -0.21% NVEC 2025-03-26 18:00:56 74.76 45.60 -0.21% NVEC 2025-03-26 19:00:48 66.60 40.18 -2.38% NVEC 2025-03-26 20:00:52 0.00 0.00 -2.38% 2025-03-27 NVEC 2025-03-27 05:00:49 97.69 36.58 -1.09% NVEC 2025-03-27 07:00:48 74.76 40.18 -1.09% NVEC 2025-03-27 10:00:55 67.50 66.10 -1.54% NVEC 2025-03-27 11:00:50 67.26 66.67 -0.77% NVEC 2025-03-27 12:01:00 66.18 65.33 -2.37% NVEC 2025-03-27 13:00:52 66.54 65.12 -1.95% NVEC 2025-03-27 14:01:01 66.50 66.09 -1.73% NVEC 2025-03-27 15:00:47 66.85 66.41 -1.14% NVEC 2025-03-27 16:00:59 68.00 65.78 -0.59% NVEC 2025-03-27 18:00:52 68.00 63.62 -0.59% NVEC 2025-03-27 20:00:46 0.00 0.00 -0.59% 2025-03-28 NVEC 2025-03-28 05:00:39 97.69 36.58 0.76% NVEC 2025-03-28 07:00:44 74.76 40.18 0.76% NVEC 2025-03-28 10:00:58 69.52 67.00 -0.34% NVEC 2025-03-28 11:00:46 66.32 65.45 -2.25% NVEC 2025-03-28 12:00:57 65.39 65.00 -2.52% NVEC 2025-03-28 13:00:48 66.36 65.12 -2.56% NVEC 2025-03-28 14:00:56 65.21 64.95 -2.93% NVEC 2025-03-28 15:00:48 65.34 64.94 -3.16% NVEC 2025-03-28 16:00:55 66.11 64.00 -3.10% NVEC 2025-03-28 17:00:45 66.11 63.74 -3.12% NVEC 2025-03-28 18:00:57 66.11 40.18 -3.12% NVEC 2025-03-28 20:00:59 0.00 0.00 -3.12% 2025-03-31 NVEC 2025-03-31 05:00:43 97.69 36.58 0.67% NVEC 2025-03-31 07:00:45 71.76 56.98 0.67% NVEC 2025-03-31 10:00:56 63.94 62.75 -1.61% NVEC 2025-03-31 11:00:47 64.19 63.70 -1.48% NVEC 2025-03-31 12:00:56 64.72 64.08 -0.85% NVEC 2025-03-31 13:00:45 65.08 64.43 -0.82% NVEC 2025-03-31 14:00:55 65.15 63.84 -0.58% NVEC 2025-03-31 15:00:47 65.17 64.79 -0.12% NVEC 2025-03-31 16:00:56 66.00 63.55 -0.60% NVEC 2025-03-31 17:01:09 64.97 56.98 -0.29% NVEC 2025-03-31 18:00:57 71.76 56.98 -0.29% NVEC 2025-03-31 20:01:00 0.00 0.00 -0.29% 2025-04-01 NVEC 2025-04-01 05:00:45 101.98 36.58 -0.29% NVEC 2025-04-01 07:00:44 71.76 56.98 -0.29% NVEC 2025-04-01 08:00:54 71.76 63.26 -0.29% NVEC 2025-04-01 10:00:58 64.01 62.75 0.20% NVEC 2025-04-01 11:00:46 64.31 62.96 -0.23% NVEC 2025-04-01 12:00:59 64.72 64.03 1.02% NVEC 2025-04-01 13:00:46 64.09 63.72 0.09% NVEC 2025-04-01 14:00:57 63.70 63.35 -0.37% NVEC 2025-04-01 15:00:47 63.30 63.02 -0.68% NVEC 2025-04-01 16:00:56 63.59 58.57 -0.29% NVEC 2025-04-01 17:00:47 63.59 56.98 -0.30% NVEC 2025-04-01 18:00:52 63.59 63.13 -0.30% NVEC 2025-04-01 19:00:48 63.59 63.22 -0.24% NVEC 2025-04-01 20:00:53 0.00 0.00 -0.24% 2025-04-02 NVEC 2025-04-02 05:00:39 101.67 36.58 -0.24% NVEC 2025-04-02 06:00:57 100.42 36.58 -0.24% NVEC 2025-04-02 07:00:45 71.76 56.98 -0.24% NVEC 2025-04-02 09:00:45 71.76 62.00 -0.24% NVEC 2025-04-02 10:00:56 63.55 62.65 -0.06% NVEC 2025-04-02 11:00:40 63.34 62.73 -0.77% NVEC 2025-04-02 12:00:55 63.11 62.14 -1.35% NVEC 2025-04-02 13:00:45 63.49 63.02 -0.86% NVEC 2025-04-02 14:00:57 62.86 62.38 -1.65% NVEC 2025-04-02 15:00:46 62.82 62.53 -1.40% NVEC 2025-04-02 16:01:01 71.14 58.28 0.13% NVEC 2025-04-02 17:00:46 64.86 50.30 0.13% NVEC 2025-04-02 18:00:54 71.76 50.30 0.13% NVEC 2025-04-02 20:00:57 0.00 0.00 0.13% 2025-04-03 NVEC 2025-04-03 05:00:43 101.80 36.58 -8.70% NVEC 2025-04-03 06:00:56 101.80 36.58 -7.08% NVEC 2025-04-03 07:00:50 71.76 50.30 -4.30% NVEC 2025-04-03 08:01:06 71.76 54.87 -4.30% NVEC 2025-04-03 09:00:45 71.76 54.87 -2.79% NVEC 2025-04-03 10:02:38 60.92 59.97 -5.71% NVEC 2025-04-03 11:00:46 58.80 58.20 -8.51% NVEC 2025-04-03 12:00:58 58.55 58.03 -8.42% NVEC 2025-04-03 13:00:47 58.04 57.30 -8.87% NVEC 2025-04-03 14:00:54 58.12 57.94 -8.72% NVEC 2025-04-03 15:00:47 59.10 58.67 -7.13% NVEC 2025-04-03 16:00:51 58.67 57.00 -7.80% NVEC 2025-04-03 17:00:49 59.80 52.85 -7.80% NVEC 2025-04-03 18:00:54 71.76 52.85 -7.80% NVEC 2025-04-03 20:01:00 0.00 0.00 -7.80% 2025-04-04 NVEC 2025-04-04 05:00:45 93.86 36.58 -3.06% NVEC 2025-04-04 06:00:55 93.86 36.58 -0.11% NVEC 2025-04-04 07:00:47 63.68 52.85 -2.83% NVEC 2025-04-04 08:00:50 63.68 50.31 -2.83% NVEC 2025-04-04 09:00:47 63.68 52.13 -2.83% NVEC 2025-04-04 10:00:57 58.06 57.00 -1.84% NVEC 2025-04-04 11:00:46 57.11 56.67 -2.78% NVEC 2025-04-04 12:00:57 57.62 56.54 -2.50% NVEC 2025-04-04 13:00:45 56.96 56.42 -2.89% NVEC 2025-04-04 14:00:54 58.42 57.77 -1.34% NVEC 2025-04-04 15:00:48 57.90 57.35 -1.32% NVEC 2025-04-04 16:00:57 68.00 55.10 -1.26% NVEC 2025-04-04 17:00:48 63.68 54.00 -1.52% NVEC 2025-04-04 20:01:01 0.00 0.00 -1.52% 2025-04-07 NVEC 2025-04-07 05:00:51 77.88 23.22 -1.52% NVEC 2025-04-07 06:00:58 77.88 23.22 -1.33% NVEC 2025-04-07 07:00:48 63.68 56.00 -1.33% NVEC 2025-04-07 10:01:00 56.28 55.51 -3.14% NVEC 2025-04-07 11:00:48 58.62 57.51 -0.44% NVEC 2025-04-07 12:00:53 57.66 56.70 -0.94% NVEC 2025-04-07 13:00:44 57.22 56.59 -3.05% NVEC 2025-04-07 14:00:55 58.81 58.13 0.26% NVEC 2025-04-07 15:00:44 57.37 56.88 -1.06% NVEC 2025-04-07 16:01:00 57.19 56.00 -2.62% NVEC 2025-04-07 17:00:45 57.19 56.00 -2.89% NVEC 2025-04-07 18:00:56 71.76 56.00 -2.89% NVEC 2025-04-07 20:00:56 0.00 0.00 -2.89% 2025-04-08 NVEC 2025-04-08 05:00:45 77.88 22.44 -2.89% NVEC 2025-04-08 06:00:55 77.88 22.44 6.92% NVEC 2025-04-08 07:00:45 71.76 50.30 6.92% NVEC 2025-04-08 08:00:57 71.76 50.31 3.88% NVEC 2025-04-08 10:00:59 58.23 56.79 2.63% NVEC 2025-04-08 11:00:50 56.86 55.20 -0.66% NVEC 2025-04-08 12:00:59 56.31 55.63 0.09% NVEC 2025-04-08 13:00:46 55.35 55.00 -1.56% NVEC 2025-04-08 14:00:53 55.41 54.96 -1.94% NVEC 2025-04-08 15:00:49 54.33 53.28 -3.41% NVEC 2025-04-08 16:01:00 56.14 51.00 -4.10% NVEC 2025-04-08 17:00:47 55.16 53.08 -3.53% NVEC 2025-04-08 18:00:58 56.14 45.93 -3.53% NVEC 2025-04-08 20:00:57 0.00 0.00 -3.53% 2025-04-09 NVEC 2025-04-09 05:00:44 77.88 21.65 -0.89% NVEC 2025-04-09 06:00:56 77.88 21.65 0.00% NVEC 2025-04-09 07:00:44 71.76 42.07 0.00% NVEC 2025-04-09 10:00:58 54.96 53.02 1.03% NVEC 2025-04-09 11:00:40 54.05 53.05 -1.91% NVEC 2025-04-09 12:01:26 54.36 53.68 -0.43% NVEC 2025-04-09 13:00:45 55.89 55.55 2.82% NVEC 2025-04-09 14:00:55 61.80 60.74 13.14% NVEC 2025-04-09 15:00:48 60.08 58.65 9.18% NVEC 2025-04-09 16:01:00 64.00 51.00 10.98% NVEC 2025-04-09 17:00:45 61.44 59.12 10.31% NVEC 2025-04-09 18:00:58 71.76 50.00 10.31% NVEC 2025-04-09 20:00:56 0.00 0.00 10.31% 2025-04-10 NVEC 2025-04-10 04:00:59 0.00 51.00 10.31% NVEC 2025-04-10 05:00:52 77.88 51.00 -1.85% NVEC 2025-04-10 07:00:48 71.76 51.00 -1.85% NVEC 2025-04-10 10:01:07 57.90 56.48 -6.15% NVEC 2025-04-10 11:00:57 56.69 56.20 -7.61% NVEC 2025-04-10 12:01:02 55.52 55.00 -8.92% NVEC 2025-04-10 13:00:55 55.91 55.12 -9.61% NVEC 2025-04-10 14:01:05 56.68 56.00 -7.35% NVEC 2025-04-10 15:00:48 57.00 55.86 -7.26% NVEC 2025-04-10 16:00:58 58.00 54.00 -8.41% NVEC 2025-04-10 17:00:48 56.81 54.65 -7.55% NVEC 2025-04-10 18:00:58 60.00 46.64 -7.55% NVEC 2025-04-10 20:01:02 0.00 0.00 -7.55% 2025-04-11 NVEC 2025-04-11 04:00:59 0.00 51.00 -7.55% NVEC 2025-04-11 05:00:46 77.88 51.00 1.11% NVEC 2025-04-11 07:00:54 71.76 51.00 1.11% NVEC 2025-04-11 10:01:04 56.01 55.25 -0.18% NVEC 2025-04-11 11:00:50 56.10 55.10 -0.63% NVEC 2025-04-11 12:01:03 55.92 55.51 0.05% NVEC 2025-04-11 13:00:48 56.20 55.80 0.40% NVEC 2025-04-11 14:01:00 57.51 56.69 1.97% NVEC 2025-04-11 15:00:47 56.95 56.46 1.23% NVEC 2025-04-11 16:01:01 60.00 56.90 2.09% NVEC 2025-04-11 17:00:44 58.10 55.88 2.46% NVEC 2025-04-11 18:00:59 71.76 55.00 2.46% NVEC 2025-04-11 20:00:59 0.00 0.00 2.46% 2025-04-14 NVEC 2025-04-14 04:00:54 0.00 55.00 2.46% NVEC 2025-04-14 05:00:47 77.88 55.00 2.46% NVEC 2025-04-14 07:00:42 71.76 55.00 2.46% NVEC 2025-04-14 10:01:00 57.67 56.50 0.90% NVEC 2025-04-14 11:00:50 58.79 58.23 2.91% NVEC 2025-04-14 12:00:59 57.62 57.10 0.52% NVEC 2025-04-14 13:00:50 57.72 56.95 -0.05% NVEC 2025-04-14 14:00:57 58.28 57.47 1.53% NVEC 2025-04-14 15:00:49 59.01 58.65 3.30% NVEC 2025-04-14 16:00:54 64.00 56.00 2.08% NVEC 2025-04-14 17:00:46 59.28 57.02 2.04% NVEC 2025-04-14 18:00:58 71.52 55.00 2.04% NVEC 2025-04-14 20:00:52 0.00 0.00 2.04% 2025-04-15 NVEC 2025-04-15 05:00:44 77.88 23.26 -1.75% NVEC 2025-04-15 06:00:58 77.88 23.26 0.00% NVEC 2025-04-15 07:00:52 71.76 58.10 0.00% NVEC 2025-04-15 08:01:02 71.76 48.02 0.00% NVEC 2025-04-15 10:01:00 58.70 58.15 0.93% NVEC 2025-04-15 11:00:51 58.84 57.77 1.18% NVEC 2025-04-15 12:00:59 58.35 57.69 0.18% NVEC 2025-04-15 13:00:49 59.14 58.46 1.72% NVEC 2025-04-15 14:00:55 58.98 58.32 0.65% NVEC 2025-04-15 15:00:45 58.61 58.16 0.88% NVEC 2025-04-15 16:00:55 59.52 56.00 0.33% NVEC 2025-04-15 17:00:52 59.47 57.21 0.33% NVEC 2025-04-15 18:00:55 71.76 48.02 0.33% NVEC 2025-04-15 20:00:52 0.00 0.00 0.33% 2025-04-16 NVEC 2025-04-16 04:00:55 0.00 55.00 0.33% NVEC 2025-04-16 05:00:43 77.88 55.00 -1.99% NVEC 2025-04-16 07:00:48 71.76 55.00 0.00% NVEC 2025-04-16 10:00:59 57.50 56.50 -2.30% NVEC 2025-04-16 11:00:46 57.35 56.80 -1.81% NVEC 2025-04-16 12:00:57 57.23 56.80 -2.05% NVEC 2025-04-16 13:00:41 57.19 56.50 -2.79% NVEC 2025-04-16 14:00:52 56.68 56.24 -2.99% NVEC 2025-04-16 15:00:45 56.19 55.63 -3.85% NVEC 2025-04-16 16:00:53 59.52 55.00 -2.36% NVEC 2025-04-16 17:00:45 58.08 55.86 -2.35% NVEC 2025-04-16 18:00:54 64.51 55.00 -2.35% NVEC 2025-04-16 20:00:56 0.00 0.00 -2.35% 2025-04-17 NVEC 2025-04-17 04:00:51 0.00 55.00 -2.35% NVEC 2025-04-17 05:00:47 77.88 55.00 -2.35% NVEC 2025-04-17 06:00:59 77.88 55.00 1.25% NVEC 2025-04-17 07:00:46 71.76 55.00 0.00% NVEC 2025-04-17 10:00:58 57.40 56.04 -1.08% NVEC 2025-04-17 11:00:44 57.15 56.39 -0.39% NVEC 2025-04-17 12:00:54 56.91 56.17 -0.96% NVEC 2025-04-17 13:00:42 57.41 56.14 -0.43% NVEC 2025-04-17 14:00:53 57.30 56.57 0.55% NVEC 2025-04-17 15:00:40 57.20 56.77 -0.34% NVEC 2025-04-17 16:00:55 58.00 55.97 0.21% NVEC 2025-04-17 17:00:43 58.19 55.99 0.21% NVEC 2025-04-17 18:00:52 63.54 55.00 0.21% NVEC 2025-04-17 20:00:56 0.00 0.00 0.21%