NVE Corporation (NVEC)
NASDAQ:NVEC
Want to see NVEC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
105.65
111.37
105.65
110.46
110.46
+8.54%
568,489
4.38
Jun 17, 2026
107.29
109.71
101.27
101.77
101.77
-5.73%
215,330
1.70
Jun 16, 2026
113.79
115.43
107.52
107.96
107.96
-5.60%
332,200
2.73
Jun 15, 2026
118.57
121.20
110.16
114.36
114.36
-2.19%
134,784
1.12
Jun 12, 2026
114.00
119.40
111.56
116.92
116.92
+2.70%
180,167
1.53
Jun 11, 2026
106.94
113.90
106.90
113.85
113.85
+8.74%
212,066
1.84
Jun 10, 2026
103.83
109.25
101.19
104.70
104.70
-0.45%
423,854
3.88
Jun 09, 2026
108.17
110.00
97.53
105.17
105.17
-1.59%
625,851
6.28
Jun 08, 2026
105.54
109.70
104.64
106.87
106.87
+4.66%
213,792
2.20
Jun 05, 2026
106.35
106.35
101.23
102.11
102.11
-6.39%
210,859
2.23
Jun 04, 2026
106.43
112.30
104.83
109.08
109.08
-0.85%
148,555
1.60
Jun 03, 2026
111.92
114.36
107.55
110.02
110.02
-2.13%
191,686
2.13
Jun 02, 2026
101.21
113.25
101.20
112.42
112.42
+11.36%
188,703
2.16
Jun 01, 2026
96.00
101.68
94.43
100.95
100.95
+3.07%
142,100
1.66
May 29, 2026
100.78
102.97
95.72
97.94
97.94
-2.90%
156,023
1.87
May 28, 2026
93.01
101.12
92.24
100.87
100.87
+7.04%
159,883
1.97
May 27, 2026
96.74
97.43
92.91
94.23
94.23
-2.61%
151,154
1.90
May 26, 2026
93.92
97.34
90.26
96.76
96.76
+6.04%
230,730
3.02
May 22, 2026
90.00
93.76
89.43
91.25
91.25
+4.21%
159,943
2.15
May 21, 2026
83.68
89.00
82.25
87.56
87.56
+4.24%
137,737
1.89
May 20, 2026
82.72
84.33
81.96
84.00
84.00
+1.99%
116,259
1.63
May 19, 2026
82.54
84.30
80.48
82.36
82.36
-2.08%
152,259
2.20
May 18, 2026
89.14
89.38
82.05
84.11
84.11
-5.22%
129,268
1.91
May 15, 2026
89.82
90.87
86.62
89.74
88.74
-3.15%
156,768
2.37
May 14, 2026
95.46
95.46
91.26
92.66
91.63
-3.08%
177,827
2.81
May 13, 2026
96.85
101.99
95.11
95.60
94.53
+4.04%
270,769
4.56
May 12, 2026
94.22
94.42
88.05
91.89
90.87
-3.62%
203,891
3.60
May 11, 2026
99.98
110.03
92.00
95.34
94.28
+5.69%
373,867
7.28
May 08, 2026
88.28
95.25
86.00
90.21
89.20
+1.83%
119,163
2.38
May 07, 2026
82.33
90.00
77.00
88.59
87.60
+2.68%
124,185
2.54
May 06, 2026
86.83
87.76
81.71
86.28
85.32
+1.53%
115,625
2.42
May 05, 2026
84.57
87.32
84.07
84.98
84.03
+1.25%
80,647
1.70
May 04, 2026
88.86
88.86
81.58
83.93
82.99
-3.75%
107,002
2.31
May 01, 2026
83.05
88.11
83.05
87.20
86.23
+5.33%
103,098
2.26
Apr 30, 2026
79.83
85.65
78.71
82.79
81.87
+6.56%
100,161
2.19
Apr 29, 2026
78.88
79.30
75.00
77.69
76.82
-1.78%
56,934
1.22
Apr 28, 2026
79.96
80.42
78.64
79.10
78.22
-2.06%
59,649
1.28
Apr 27, 2026
82.64
82.64
79.47
80.76
79.86
-1.72%
58,503
1.26
Apr 24, 2026
79.17
84.42
79.17
82.17
81.25
+4.93%
89,029
1.96
Apr 23, 2026
84.17
85.38
76.77
78.31
77.44
-7.08%
144,881
3.30
Apr 22, 2026
83.04
84.50
82.79
84.28
83.34
+2.48%
93,086
2.12
Apr 21, 2026
81.00
84.61
81.00
82.24
81.32
+1.32%
98,261
2.18
Apr 20, 2026
82.60
83.99
80.55
81.17
80.27
-1.45%
42,633
0.94
Apr 17, 2026
80.41
82.87
79.83
82.36
81.44
+3.26%
54,234
1.20
Apr 16, 2026
78.83
79.81
78.08
79.76
78.87
+1.18%
36,732
0.83
Apr 15, 2026
76.55
78.84
76.10
78.83
77.95
+2.86%
51,538
1.16
Apr 14, 2026
77.50
78.29
76.16
76.64
75.79
+0.14%
53,783
1.21
Apr 13, 2026
75.30
77.01
75.30
76.53
75.68
-0.10%
30,270
0.68
Apr 10, 2026
76.07
77.56
75.89
76.61
75.76
+0.71%
35,245
0.79
Apr 09, 2026
73.80
76.57
73.80
76.07
75.22
+2.81%
49,221
1.11
Rows: