NVE (NVEC) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free NVEC Stock Alerts $90.18 +2.66 (+3.04%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media NVE Stock Price Performance5 Day Performance+4.88%1 Month Performance+7.88%3 Month Performance+14.98%6 Month Performance+9.79%Year-To-Date Performance+14.98%1 Year Performance+14.22% 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 MediaSHOCKING Crypto Leak…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 Friday, March, 29, 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 Capitalization03/28/2024$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 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. 03/20/2024$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 million02/26/2024$81.36$82.10+0.91%$83.03$81.6322,057 shs$396.54 million02/23/2024$81.47$81.36-0.14%$82.50$80.6022,371 shs$392.97 million02/22/2024$81.75$81.47-0.34%$81.99$80.8715,475 shs$393.50 million02/21/2024$80.70$81.75+1.30%$81.81$79.7520,660 shs$394.85 million02/20/2024$81.23$80.70-0.65%$81.07$79.5521,574 shs$389.78 million02/19/2024$81.23$81.23$82.60$80.5823,000 shs$392.34 million02/16/2024$82.58$81.23-1.63%$82.60$80.5823,033 shs$392.34 million02/15/2024$81.93$82.58+0.79%$83.59$81.1120,458 shs$399.19 million02/14/2024$78.77$81.93+4.01%$81.93$79.2024,568 shs$396.05 million02/13/2024$84.71$78.77-7.01%$82.97$78.7734,329 shs$380.46 million02/12/2024$83.88$84.71+0.99%$85.32$82.7438,241 shs$409.15 million02/09/2024$80.83$83.88+3.77%$83.90$79.7827,156 shs$405.14 million02/08/2024$79.43$80.83+1.76%$80.90$78.5022,409 shs$390.41 million02/07/2024$78.78$79.43+0.83%$79.80$78.2021,558 shs$383.65 million02/06/2024$79.68$78.78-1.13%$80.44$76.9636,770 shs$380.51 million02/05/2024$79.69$79.68-0.01%$80.98$79.1024,525 shs$384.85 million02/02/2024$80.05$79.69-0.45%$80.44$78.9931,708 shs$384.90 million$25,000 into $109,616 in two months? (Ad)Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…Go here to watch the most recent trading workshop video at no charge.02/01/2024$79.99$80.05+0.08%$80.44$77.3156,620 shs$386.64 million01/31/2024$77.00$79.99+3.88%$80.61$75.75117,066 shs$386.35 million01/30/2024$78.25$77.00-1.60%$78.25$76.7719,212 shs$371.91 million01/29/2024$76.88$78.25+1.78%$78.67$75.7819,944 shs$377.95 million01/26/2024$80.35$76.88-4.32%$79.37$75.8019,614 shs$371.33 million01/25/2024$79.05$80.35+1.64%$80.63$79.2726,933 shs$388.09 million01/24/2024$78.75$79.05+0.38%$80.63$78.7528,943 shs$381.81 million01/23/2024$79.04$78.75-0.37%$80.14$78.7516,706 shs$380.36 million01/22/2024$77.35$79.04+2.18%$79.08$77.4116,784 shs$381.76 million01/19/2024$77.71$77.35-0.46%$78.67$76.3729,704 shs$373.60 million01/18/2024$70.77$77.71+9.81%$78.87$70.0059,333 shs$375.34 million01/17/2024$71.93$70.77-1.61%$71.34$69.8632,494 shs$341.82 million01/16/2024$73.49$71.93-2.12%$73.89$71.7128,092 shs$347.42 million01/15/2024$73.49$73.49$75.62$73.3825,500 shs$355.18 million01/12/2024$74.52$73.49-1.38%$75.62$73.3825,512 shs$354.96 million01/11/2024$72.82$74.52+2.33%$75.05$72.4454,598 shs$360.16 million01/10/2024$73.56$72.82-1.01%$74.47$72.6137,770 shs$351.94 million01/09/2024$74.53$73.56-1.30%$74.60$73.0022,601 shs$355.30 million01/08/2024$73.06$74.53+2.01%$74.80$73.4117,342 shs$359.98 million01/05/2024$73.44$73.06-0.52%$74.07$72.3533,076 shs$353.10 million01/04/2024$74.03$73.44-0.80%$74.30$72.9427,093 shs$354.72 million01/03/2024$75.84$74.03-2.39%$75.66$73.3834,491 shs$357.57 million01/02/2024$78.43$75.84-3.30%$78.24$75.2230,136 shs$366.31 million01/01/2024$78.43$78.43$79.36$77.2232,000 shs$378.82 million12/29/2023$79.60$78.43-1.47%$79.35$77.2232,045 shs$378.82 million12/28/2023$80.30$79.60-0.87%$80.86$79.3024,307 shs$384.47 million Related Companies: Alpha and Omega Semiconductor Stock Chart QuickLogic Stock Chart Beam Global Stock Chart GSI Technology Stock Chart MaxLinear Stock Chart Semtech Stock Chart SkyWater Technology Stock Chart Canaan Stock Chart Transphorm Stock Chart Arteris 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 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 Media“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyFed launches fourth dollar overhaulStansberry ResearchAI healthcare stock poised for 36,996% growth?Behind the Markets 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.