Free Trial

NVE (NVEC) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free NVEC Stock Alerts
$79.37
-1.01 (-1.26%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

NVE Stock Price Performance

5 Day
Performance
+1.76%
1 Month
Performance
-6.65%
3 Month
Performance
+3.24%
6 Month
Performance
+18.15%
Year-To-Date
Performance
+1.20%
1 Year
Performance
+7.91%
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

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

NVEC Stock Chart for Friday, April, 26, 2024

NVEC Chart by TradingView

NVE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$80.38$79.37
-1.26%		$81.08$78.309,835 shs$383.36 million
04/24/2024$78.83$80.38
+1.97%		$80.85$78.5010,678 shs$388.24 million
04/23/2024$78.67$78.83
+0.20%		$80.21$78.1010,204 shs$380.75 million
04/22/2024$78.00$78.67
+0.86%		$79.28$77.7911,335 shs$380.29 million
04/19/2024$80.66$78.00
-3.30%		$81.07$76.3116,221 shs$376.74 million
04/18/2024$82.20$80.66
-1.87%		$83.00$80.2817,378 shs$389.59 million
04/17/2024$83.91$82.20
-2.04%		$85.45$81.6616,488 shs$397.36 million
04/16/2024$82.14$83.91
+2.15%		$86.09$81.6515,696 shs$405.29 million
04/15/2024$83.18$82.14
-1.25%		$83.11$81.8111,250 shs$396.74 million
04/12/2024$83.39$83.18
-0.25%		$85.14$82.9216,994 shs$401.76 million
04/11/2024$83.70$83.39
-0.37%		$83.60$82.2311,585 shs$402.77 million
04/10/2024$84.74$83.70
-1.23%		$84.16$81.0019,997 shs$404.27 million
04/09/2024$84.71$84.74
+0.04%		$85.00$84.078,226 shs$409.29 million
04/08/2024$85.23$84.71
-0.61%		$86.37$83.409,606 shs$409.15 million
04/05/2024$86.00$85.23
-0.90%		$86.38$84.529,905 shs$411.66 million
04/04/2024$85.75$86.00
+0.29%		$87.61$85.389,363 shs$415.38 million
04/03/2024$87.01$85.75
-1.45%		$87.41$84.8011,720 shs$414.52 million
04/02/2024$88.97$87.01
-2.20%		$87.77$84.7325,499 shs$420.26 million
04/01/2024$90.18$88.97
-1.34%		$89.51$88.5712,137 shs$429.73 million
03/29/2024$90.18$90.18$90.24$87.6520,569 shs$435.57 million
03/28/2024$87.52$90.18
+3.04%		$90.24$87.6520,569 shs$435.57 million
03/27/2024$85.02$87.52
+2.94%		$87.85$85.5017,587 shs$422.72 million
03/26/2024$86.15$85.02
-1.31%		$86.45$84.5412,141 shs$410.65 million
03/25/2024$85.98$86.15
+0.20%		$87.29$85.2216,409 shs$416.10 million
03/22/2024$85.83$85.98
+0.17%		$87.28$84.2513,171 shs$415.28 million
03/21/2024$83.83$85.83
+2.39%		$87.51$84.5222,139 shs$414.56 million
03/20/2024$81.93$83.83
+2.32%		$84.67$81.7912,787 shs$404.90 million
03/19/2024$82.67$81.93
-0.90%		$83.10$81.9310,256 shs$395.72 million
03/18/2024$81.83$82.67
+1.03%		$82.67$81.9514,377 shs$399.30 million
03/15/2024$82.68$81.83
-1.03%		$82.42$81.2237,852 shs$395.24 million
03/14/2024$84.11$82.68
-1.70%		$83.50$81.7716,591 shs$399.68 million
03/13/2024$84.08$84.11
+0.04%		$84.79$83.0117,591 shs$406.59 million
03/12/2024$83.23$84.08
+1.02%		$84.24$82.8015,711 shs$406.11 million
03/11/2024$83.25$83.23
-0.02%		$83.23$82.3812,546 shs$402.00 million
03/08/2024$85.11$83.25
-2.19%		$86.01$82.8612,304 shs$402.10 million
03/07/2024$84.52$85.11
+0.70%		$87.33$84.6123,338 shs$411.08 million
03/06/2024$83.10$84.52
+1.71%		$86.60$83.9624,329 shs$408.23 million
03/05/2024$85.42$83.10
-2.72%		$85.65$82.4824,375 shs$401.37 million
03/04/2024$86.78$85.42
-1.57%		$87.00$85.0226,171 shs$412.92 million
03/01/2024$83.59$86.78
+3.82%		$87.10$82.7826,157 shs$419.15 million
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
02/29/2024$82.11$83.59
+1.80%		$84.15$82.5521,629 shs$403.74 million
02/28/2024$81.58$82.11
+0.65%		$82.80$81.0325,238 shs$396.59 million
02/27/2024$82.10$81.58
-0.63%		$83.27$81.5723,425 shs$394.03 million
02/26/2024$81.36$82.10
+0.91%		$83.03$81.6322,057 shs$396.54 million
02/23/2024$81.47$81.36
-0.14%		$82.50$80.6022,371 shs$392.97 million
02/22/2024$81.75$81.47
-0.34%		$81.99$80.8715,475 shs$393.50 million
02/21/2024$80.70$81.75
+1.30%		$81.81$79.7520,660 shs$394.85 million
02/20/2024$81.23$80.70
-0.65%		$81.07$79.5521,574 shs$389.78 million
02/19/2024$81.23$81.23$82.60$80.5823,000 shs$392.34 million
02/16/2024$82.58$81.23
-1.63%		$82.60$80.5823,033 shs$392.34 million
02/15/2024$81.93$82.58
+0.79%		$83.59$81.1120,458 shs$399.19 million
02/14/2024$78.77$81.93
+4.01%		$81.93$79.2024,568 shs$396.05 million
02/13/2024$84.71$78.77
-7.01%		$82.97$78.7734,329 shs$380.46 million
02/12/2024$83.88$84.71
+0.99%		$85.32$82.7438,241 shs$409.15 million
02/09/2024$80.83$83.88
+3.77%		$83.90$79.7827,156 shs$405.14 million
02/08/2024$79.43$80.83
+1.76%		$80.90$78.5022,409 shs$390.41 million
02/07/2024$78.78$79.43
+0.83%		$79.80$78.2021,558 shs$383.65 million
02/06/2024$79.68$78.78
-1.13%		$80.44$76.9636,770 shs$380.51 million
02/05/2024$79.69$79.68
-0.01%		$80.98$79.1024,525 shs$384.85 million
02/02/2024$80.05$79.69
-0.45%		$80.44$78.9931,708 shs$384.90 million
02/01/2024$79.99$80.05
+0.08%		$80.44$77.3156,620 shs$386.64 million
01/31/2024$77.00$79.99
+3.88%		$80.61$75.75117,066 shs$386.35 million
01/30/2024$78.25$77.00
-1.60%		$78.25$76.7719,212 shs$371.91 million
01/29/2024$76.88$78.25
+1.78%		$78.67$75.7819,944 shs$377.95 million
01/26/2024$80.35$76.88
-4.32%		$79.37$75.8019,614 shs$371.33 million
01/25/2024$79.05$80.35
+1.64%		$80.63$79.2726,933 shs$388.09 million

Related Companies:
This page (NASDAQ:NVEC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets