Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free NVEC Stock Alerts

NVE (NVEC) Stock Chart & Stock Price History

NVE logo
$116.27 +1.45 (+1.26%)
Closing price 07/31/2026 04:00 PM Eastern
Extended Trading
$116.64 +0.37 (+0.32%)
As of 07/31/2026 07:49 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 Massive. Learn more.
Compare

NVE Stock Price Performance

The NVE (NVEC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 91.27%, with a year-to-date return of 95.97%. In the past month, the stock has increased 9.72%, reflecting recent market activity.

As of the latest close, NVE traded at $116.27 with a market cap of $562.40 million and volume of 203,837 shares. Five years ago, the stock traded at $75.07, representing a 54.88% increase over that period. At the time, it had a market cap of $362.81 million and a volume of 16,835 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.95%
1 Month
Performance
+9.72%
Year-To-Date
Performance
+95.97%
1 Year
Performance
+91.27%
5 Year
Performance
+54.88%

NVEC Stock Chart for Saturday, August, 1, 2026

NVEC Chart by TradingView

NVE Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026$114.82$116.27
+1.26%		$118.68$112.08203,837 shs$562.40 million
07/30/2026$112.26$114.82
+2.28%		$115.69$107.76228,381 shs$555.73 million
07/29/2026$116.61$112.26
-3.73%		$117.00$111.42258,271 shs$543.34 million
07/28/2026$117.38$116.61
-0.66%		$117.73$108.68289,253 shs$564.04 million
07/27/2026$117.55$117.38
-0.14%		$124.37$112.08249,702 shs$568.12 million
07/24/2026$134.21$117.55
-12.41%		$135.00$112.31511,982 shs$568.94 million
07/23/2026$86.68$134.21
+54.83%		$134.93$106.38812,915 shs$649.58 million
07/22/2026$88.13$86.68
-1.65%		$89.21$85.98149,337 shs$419.27 million
07/21/2026$84.69$88.13
+4.06%		$89.75$85.07185,627 shs$426.55 million
07/20/2026$86.31$84.69
-1.88%		$88.50$83.83264,787 shs$409.90 million
07/17/2026$86.90$86.31
-0.68%		$90.06$83.09253,325 shs$417.74 million
07/16/2026$88.52$86.90
-1.83%		$88.21$84.52326,242 shs$420.34 million
07/15/2026$90.43$88.52
-2.11%		$91.75$85.80384,569 shs$428.44 million
07/14/2026$88.30$90.43
+2.41%		$92.88$89.05228,769 shs$437.68 million
07/13/2026$90.78$88.30
-2.73%		$90.98$86.63274,282 shs$427.11 million
07/10/2026$92.62$90.78
-1.99%		$93.61$90.00242,420 shs$439.38 million
07/09/2026$90.97$92.62
+1.81%		$96.04$92.10335,800 shs$448.00 million
07/08/2026$92.13$90.97
-1.26%		$94.20$90.08338,583 shs$440.30 million
07/07/2026$99.08$92.13
-7.01%		$98.24$88.50162,107 shs$445.91 million
07/06/2026$98.22$99.08
+0.88%		$104.47$98.50190,429 shs$479.25 million
07/03/2026$98.22$98.22$107.44$96.45218,818 shs$475.09 million
07/02/2026$105.97$98.22
-7.31%		$107.44$96.45218,818 shs$475.39 million
07/01/2026$104.55$105.97
+1.36%		$110.52$101.44297,724 shs$512.90 million
06/30/2026$98.60$104.55
+6.03%		$104.78$99.62289,435 shs$505.71 million
Related Companies

This page (NASDAQ:NVEC) was last updated on 8/1/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel