MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVEC — NVE Corp
NasdaqNVE Corp
$116.53
+2.40(+2.10%)
- O
- 115.37
- H
- 117.65
- L
- 113.50
- V
- 102.77K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$116.53
Period Return+101.47%
Period High$135.00
Period Low$56.35
Avg Daily Volume93.4K
Total Trading Days365
NVEC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $115.37 | $117.65 | $113.50 | $116.53 | +$2.40 | +2.10% | 102,774 | $116.27 | $113.50 $117.65 |
| Oct 5, 2026 | $111.63 | $114.74 | $109.48 | $114.13 | +$2.71 | +2.43% | 90,413 | $112.34 | $109.48 $114.74 |
| Oct 2, 2026 | $112.37 | $114.15 | $111.11 | $111.42 | +$0.62 | +0.56% | 61,728 | $112.64 | $111.11 $114.15 |
| Oct 1, 2026 | $111.73 | $112.20 | $109.61 | $110.80 | +$0.72 | +0.65% | 87,648 | $110.66 | $109.61 $112.20 |
| Sep 30, 2026 | $111.97 | $112.72 | $109.99 | $110.08 | $-0.99 | -0.89% | 98,656 | $110.84 | $109.99 $112.72 |
| Sep 29, 2026 | $111.11 | $111.85 | $108.70 | $111.07 | +$1.26 | +1.15% | 69,626 | $110.23 | $108.70 $111.85 |
| Sep 28, 2026 | $108.00 | $109.95 | $106.68 | $109.81 | +$0.68 | +0.62% | 85,549 | $109.06 | $106.68 $109.95 |
| Sep 25, 2026 | $108.23 | $109.55 | $106.77 | $109.13 | +$2.48 | +2.33% | 76,959 | $108.60 | $106.77 $109.55 |
| Sep 24, 2026 | $107.58 | $108.07 | $104.05 | $106.65 | $-2.17 | -1.99% | 95,534 | $106.80 | $104.05 $108.07 |
| Sep 23, 2026 | $107.86 | $109.13 | $105.00 | $108.82 | +$0.99 | +0.92% | 112,618 | $106.79 | $105.00 $109.13 |
| Sep 22, 2026 | $103.57 | $108.10 | $103.57 | $107.83 | +$3.89 | +3.74% | 130,609 | $106.32 | $103.57 $108.10 |
| Sep 21, 2026 | $102.08 | $104.50 | $98.61 | $103.94 | +$3.37 | +3.35% | 131,051 | $101.82 | $98.61 $104.50 |
| Sep 18, 2026 | $100.71 | $101.22 | $98.48 | $100.57 | +$0.02 | +0.02% | 125,186 | $99.90 | $98.48 $101.22 |
| Sep 17, 2026 | $100.77 | $101.40 | $98.81 | $100.55 | +$3.06 | +3.14% | 61,894 | $100.36 | $98.81 $101.40 |
| Sep 16, 2026 | $99.35 | $100.38 | $96.00 | $97.49 | $-0.22 | -0.23% | 138,407 | $97.36 | $96.00 $100.38 |
| Sep 15, 2026 | $98.12 | $98.50 | $95.87 | $97.71 | +$0.45 | +0.46% | 93,593 | $97.70 | $95.87 $98.50 |
| Sep 14, 2026 | $94.22 | $98.71 | $94.15 | $97.26 | $-3.25 | -3.23% | 89,410 | $97.35 | $94.15 $98.71 |
| Sep 11, 2026 | $99.08 | $102.08 | $99.08 | $100.51 | +$2.89 | +2.96% | 108,870 | $100.49 | $99.08 $102.08 |
| Sep 10, 2026 | $96.55 | $99.97 | $96.53 | $97.62 | $-1.44 | -1.45% | 74,284 | $98.45 | $96.53 $99.97 |
| Sep 9, 2026 | $101.58 | $103.19 | $98.63 | $99.06 | $-2.91 | -2.85% | 141,726 | $100.49 | $98.63 $103.19 |
| Sep 8, 2026 | $101.00 | $103.06 | $100.76 | $101.97 | +$1.57 | +1.56% | 124,994 | $101.92 | $100.76 $103.06 |
| Sep 4, 2026 | $99.82 | $101.45 | $99.30 | $100.40 | +$1.84 | +1.87% | 113,076 | $100.38 | $99.30 $101.45 |
| Sep 3, 2026 | $98.35 | $100.81 | $97.17 | $98.56 | +$0.06 | +0.06% | 128,623 | $99.30 | $97.17 $100.81 |
| Sep 2, 2026 | $97.15 | $98.67 | $96.05 | $98.50 | +$0.71 | +0.73% | 77,083 | $97.75 | $96.05 $98.67 |
| Sep 1, 2026 | $96.48 | $99.44 | $96.25 | $97.79 | $-2.33 | -2.33% | 105,153 | $97.70 | $96.25 $99.44 |
| Aug 31, 2026 | $101.28 | $102.50 | $97.22 | $100.12 | $-0.77 | -0.76% | 137,055 | $99.50 | $97.22 $102.50 |
| Aug 28, 2026 | $105.39 | $105.58 | $99.06 | $100.89 | $-6.19 | -5.78% | 124,689 | $101.55 | $99.06 $105.58 |
| Aug 27, 2026 | $109.00 | $112.42 | $107.00 | $107.08 | $-0.04 | -0.04% | 74,938 | $108.12 | $107.00 $112.42 |
| Aug 26, 2026 | $107.76 | $108.50 | $105.60 | $107.12 | +$0.28 | +0.26% | 89,410 | $107.32 | $105.60 $108.50 |
| Aug 25, 2026 | $109.25 | $110.05 | $105.02 | $106.84 | +$0.17 | +0.16% | 89,166 | $106.57 | $105.02 $110.05 |