NVE (NVEC) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free NVEC Stock Alerts $77.10 -0.10 (-0.13%) (As of 03:40 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends NVE Stock Price Performance5 Day Performance+0.99%1 Month Performance-3.66%3 Month Performance-5.68%6 Month Performance+10.52%Year-To-Date Performance-1.25%1 Year Performance-14.13% Receive NVEC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for NVE and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. NVEC Stock Chart for Tuesday, May, 28, 2024 NVEC Chart by TradingView NVE Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$77.20$77.20$77.20$76.2511,500 shs$372.88 million05/24/2024$76.69$77.20+0.67%$77.20$76.2211,589 shs$372.88 million05/23/2024$77.58$76.69-1.15%$77.98$75.9614,249 shs$370.41 million05/22/2024$76.81$77.58+1.00%$77.58$76.4612,863 shs$374.71 million05/21/2024$76.49$76.81+0.42%$77.30$76.259,142 shs$371.30 million05/20/2024$77.19$76.49-0.91%$76.93$76.3410,399 shs$369.45 million Get the Latest News and Ratings for NVEC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for NVE and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$76.86$77.19+0.43%$77.36$75.8417,957 shs$372.83 million05/16/2024$78.19$76.86-1.70%$77.79$76.1512,394 shs$371.54 million05/15/2024$77.47$78.19+0.93%$78.55$77.5012,985 shs$377.66 million05/14/2024$75.26$77.47+2.94%$77.47$75.2711,215 shs$374.18 million05/13/2024$75.70$75.26-0.58%$76.29$75.0019,186 shs$363.51 million05/10/2024$77.46$75.70-2.27%$78.69$75.3019,471 shs$365.63 million05/09/2024$77.04$77.46+0.55%$77.67$76.5017,775 shs$374.13 million05/08/2024$77.12$77.04-0.10%$77.40$76.5810,856 shs$372.10 million05/07/2024$76.60$77.12+0.68%$77.64$76.1923,181 shs$372.49 million05/06/2024$72.80$76.60+5.22%$77.14$73.6131,954 shs$370.28 million05/03/2024$79.67$72.80-8.62%$81.45$71.6154,599 shs$351.62 million05/02/2024$81.39$79.67-2.11%$81.06$75.3025,803 shs$384.81 million05/01/2024$81.40$81.39-0.01%$82.19$78.3115,164 shs$393.44 million04/30/2024$81.96$81.40-0.68%$82.39$80.0318,732 shs$393.16 million04/29/2024$80.39$81.96+1.95%$81.96$81.0010,447 shs$395.87 million04/26/2024$79.37$80.39+1.29%$81.06$79.0514,819 shs$388.28 million04/25/2024$80.38$79.37-1.26%$81.08$78.309,835 shs$383.36 million04/24/2024$78.83$80.38+1.97%$80.85$78.5010,678 shs$388.24 million04/23/2024$78.67$78.83+0.20%$80.21$78.1010,204 shs$380.75 million04/22/2024$78.00$78.67+0.86%$79.28$77.7911,335 shs$380.29 million04/19/2024$80.66$78.00-3.30%$81.07$76.3116,221 shs$376.74 million04/18/2024$82.20$80.66-1.87%$83.00$80.2817,378 shs$389.59 million04/17/2024$83.91$82.20-2.04%$85.45$81.6616,488 shs$397.36 million04/16/2024$82.14$83.91+2.15%$86.09$81.6515,696 shs$405.29 million04/15/2024$83.18$82.14-1.25%$83.11$81.8111,250 shs$396.74 million04/12/2024$83.39$83.18-0.25%$85.14$82.9216,994 shs$401.76 million04/11/2024$83.70$83.39-0.37%$83.60$82.2311,585 shs$402.77 million04/10/2024$84.74$83.70-1.23%$84.16$81.0019,997 shs$404.27 million04/09/2024$84.71$84.74+0.04%$85.00$84.078,226 shs$409.29 million04/08/2024$85.23$84.71-0.61%$86.37$83.409,606 shs$409.15 million04/05/2024$86.00$85.23-0.90%$86.38$84.529,905 shs$411.66 million04/04/2024$85.75$86.00+0.29%$87.61$85.389,363 shs$415.38 million04/03/2024$87.01$85.75-1.45%$87.41$84.8011,720 shs$414.52 million04/02/2024$88.97$87.01-2.20%$87.77$84.7325,499 shs$420.26 millionThe 7th Trillion Dollar Company? (Ad)There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?This company just signed a MASSIVE deal with Apple.04/01/2024$90.18$88.97-1.34%$89.51$88.5712,137 shs$429.73 million03/29/2024$90.18$90.18$90.24$87.6520,569 shs$435.57 million03/28/2024$87.52$90.18+3.04%$90.24$87.6520,569 shs$435.57 million03/27/2024$85.02$87.52+2.94%$87.85$85.5017,587 shs$422.72 million03/26/2024$86.15$85.02-1.31%$86.45$84.5412,141 shs$410.65 million03/25/2024$85.98$86.15+0.20%$87.29$85.2216,409 shs$416.10 million03/22/2024$85.83$85.98+0.17%$87.28$84.2513,171 shs$415.28 million03/21/2024$83.83$85.83+2.39%$87.51$84.5222,139 shs$414.56 million03/20/2024$81.93$83.83+2.32%$84.67$81.7912,787 shs$404.90 million03/19/2024$82.67$81.93-0.90%$83.10$81.9310,256 shs$395.72 million03/18/2024$81.83$82.67+1.03%$82.67$81.9514,377 shs$399.30 million03/15/2024$82.68$81.83-1.03%$82.42$81.2237,852 shs$395.24 million03/14/2024$84.11$82.68-1.70%$83.50$81.7716,591 shs$399.68 million03/13/2024$84.08$84.11+0.04%$84.79$83.0117,591 shs$406.59 million03/12/2024$83.23$84.08+1.02%$84.24$82.8015,711 shs$406.11 million03/11/2024$83.25$83.23-0.02%$83.23$82.3812,546 shs$402.00 million03/08/2024$85.11$83.25-2.19%$86.01$82.8612,304 shs$402.10 million03/07/2024$84.52$85.11+0.70%$87.33$84.6123,338 shs$411.08 million03/06/2024$83.10$84.52+1.71%$86.60$83.9624,329 shs$408.23 million03/05/2024$85.42$83.10-2.72%$85.65$82.4824,375 shs$401.37 million03/04/2024$86.78$85.42-1.57%$87.00$85.0226,171 shs$412.92 million03/01/2024$83.59$86.78+3.82%$87.10$82.7826,157 shs$419.15 million02/29/2024$82.11$83.59+1.80%$84.15$82.5521,629 shs$403.74 million02/28/2024$81.58$82.11+0.65%$82.80$81.0325,238 shs$396.59 million02/27/2024$82.10$81.58-0.63%$83.27$81.5723,425 shs$394.03 million Related Companies: QuickLogic Stock Chart Beam Global Stock Chart GSI Technology Stock Chart Alpha and Omega Semiconductor Stock Chart SkyWater Technology Stock Chart Arteris Stock Chart Transphorm Stock Chart Applied Optoelectronics Stock Chart Valens Semiconductor Stock Chart Canaan Stock Chart Receive NVEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for NVE and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NVEC) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarElon to Transform U.S. Economy? Porter & Company[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding NVE Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.