Free Trial

NVE (NVEC) Stock Chart & Stock Price History

NVE logo
$62.20 +1.92 (+3.19%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$62.06 -0.15 (-0.23%)
As of 05/2/2025 07:52 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

NVE Stock Price Performance

5 Day
Performance
+6.34%
1 Month
Performance
+6.02%
3 Month
Performance
-10.43%
6 Month
Performance
-18.07%
Year-To-Date
Performance
-23.62%
1 Year
Performance
-14.56%
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.

NVEC Stock Chart for Saturday, May, 3, 2025

NVE Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$60.28$62.20
+3.19%
$62.94$60.3420,825 shs$300.86 million
05/01/2025$58.11$60.28
+3.73%
$60.78$57.0032,045 shs$291.57 million
04/30/2025$58.33$58.11
-0.38%
$58.55$56.3517,667 shs$281.08 million
04/29/2025$58.49$58.33
-0.27%
$60.00$57.5420,757 shs$282.14 million
04/28/2025$58.47$58.49
+0.03%
$58.99$57.4921,655 shs$282.92 million
04/25/2025$57.84$58.47
+1.09%
$58.68$57.0213,675 shs$282.82 million
04/24/2025$56.64$57.84
+2.12%
$58.53$57.0024,634 shs$279.77 million
04/23/2025$57.32$56.64
-1.19%
$59.31$56.6022,792 shs$273.97 million
04/22/2025$56.63$57.32
+1.22%
$57.86$56.2415,770 shs$277.26 million
04/21/2025$57.09$56.63
-0.81%
$56.63$55.4820,015 shs$273.92 million
04/18/2025$57.09$57.09$57.67$55.8627,121 shs$276.14 million
04/17/2025$56.97$57.09
+0.21%
$57.67$55.8627,121 shs$276.14 million
04/16/2025$58.34$56.97
-2.35%
$57.46$55.8527,662 shs$275.56 million
04/15/2025$58.15$58.34
+0.33%
$58.96$57.6921,853 shs$282.19 million
04/14/2025$56.99$58.15
+2.04%
$59.27$56.5235,370 shs$281.27 million
04/11/2025$55.73$56.99
+2.26%
$57.03$55.0030,103 shs$275.66 million
04/10/2025$60.28$55.73
-7.55%
$58.20$54.3128,934 shs$269.57 million
04/09/2025$54.12$60.28
+11.38%
$61.75$51.5064,929 shs$291.57 million
04/09/2025$54.12$60.28
+11.38%
$61.75$51.5064,929 shs$291.57 million
04/08/2025$56.10$54.12
-3.53%
$58.29$52.7543,833 shs$261.78 million
04/08/2025$56.10$54.12
-3.53%
$58.29$52.7543,833 shs$261.78 million
04/07/2025$57.77$56.10
-2.89%
$59.31$55.1843,356 shs$271.36 million
04/04/2025$58.67$57.77
-1.53%
$58.53$56.1140,931 shs$279.43 million
04/03/2025$63.63$58.67
-7.80%
$61.10$57.0034,539 shs$283.79 million
04/02/2025$63.55$63.63
+0.13%
$63.67$62.3827,435 shs$307.78 million

This page (NASDAQ:NVEC) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners