NVE Corporation (NVEC)
NASDAQ:NVEC
Want to see NVEC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 04, 2026
88.86
88.86
81.58
83.93
83.93
-3.75%
107,002
2.31
May 01, 2026
83.05
88.11
83.05
87.20
87.20
+5.33%
103,098
2.26
Apr 30, 2026
79.83
85.65
78.71
82.79
82.79
+6.56%
100,161
2.19
Apr 29, 2026
78.88
79.30
75.00
77.69
77.69
-1.78%
56,928
1.22
Apr 28, 2026
79.96
80.42
78.64
79.10
79.10
-2.06%
59,649
1.28
Apr 27, 2026
82.64
82.64
79.47
80.76
80.76
-1.72%
58,503
1.26
Apr 24, 2026
79.17
84.42
79.17
82.17
82.17
+4.93%
89,029
1.96
Apr 23, 2026
84.17
85.38
76.77
78.31
78.31
-7.08%
144,881
3.30
Apr 22, 2026
83.04
84.50
82.79
84.28
84.28
+2.48%
93,086
2.13
Apr 21, 2026
81.00
84.61
81.00
82.24
82.24
+1.32%
98,261
2.18
Apr 20, 2026
82.60
83.99
80.55
81.17
81.17
-1.44%
42,633
0.94
Apr 17, 2026
80.41
82.87
79.83
82.36
82.36
+3.26%
54,234
1.20
Apr 16, 2026
78.83
79.81
78.08
79.76
79.76
+1.18%
36,732
0.83
Apr 15, 2026
76.55
78.84
76.10
78.83
78.83
+2.86%
51,538
1.16
Apr 14, 2026
77.50
78.29
76.16
76.64
76.64
+0.14%
53,783
1.21
Apr 13, 2026
75.30
77.01
75.30
76.53
76.53
-0.10%
30,270
0.68
Apr 10, 2026
76.07
77.56
75.89
76.61
76.61
+0.71%
35,245
0.79
Apr 09, 2026
73.80
76.57
73.80
76.07
76.07
+2.81%
49,221
1.11
Apr 08, 2026
73.38
74.75
71.89
73.99
73.99
+3.50%
55,410
1.26
Apr 07, 2026
69.55
71.63
69.08
71.49
71.49
+1.79%
89,762
2.08
Apr 06, 2026
69.64
70.90
69.22
70.23
70.23
+1.37%
131,122
3.13
Apr 03, 2026
67.05
69.70
66.50
69.28
69.28
0.00%
0
0.00
Apr 02, 2026
67.05
69.70
66.50
69.28
69.28
+1.42%
72,145
1.70
Apr 01, 2026
66.65
68.38
66.65
68.31
68.31
+4.29%
34,078
0.80
Mar 31, 2026
65.55
66.50
64.17
65.50
65.50
+0.75%
40,333
0.96
Mar 30, 2026
65.12
65.88
64.28
65.01
65.01
-0.69%
33,268
0.78
Mar 27, 2026
66.13
66.99
65.36
65.46
65.46
-1.68%
31,081
0.72
Mar 26, 2026
67.14
67.65
66.35
66.58
66.58
-1.68%
21,233
0.48
Mar 25, 2026
68.88
68.88
66.51
67.72
67.72
+0.62%
25,734
0.57
Mar 24, 2026
66.78
68.89
65.90
67.30
67.30
+1.37%
46,619
1.05
Mar 23, 2026
67.78
68.99
66.36
66.39
66.39
+0.23%
29,760
0.67
Mar 20, 2026
66.50
66.90
65.25
66.24
66.24
-0.24%
62,012
1.40
Mar 19, 2026
65.26
67.80
65.12
66.40
66.40
+1.20%
23,924
0.53
Mar 18, 2026
68.40
69.56
65.61
65.61
65.61
-5.01%
29,010
0.61
Mar 17, 2026
70.89
71.02
67.98
69.07
69.07
-0.52%
40,763
0.85
Mar 16, 2026
68.05
70.36
68.05
69.43
69.43
+3.04%
28,977
0.60
Mar 13, 2026
68.57
68.96
66.81
67.38
67.38
-1.45%
48,089
1.00
Mar 12, 2026
69.03
69.78
67.74
68.37
68.37
-2.31%
29,405
0.60
Mar 11, 2026
67.47
70.72
67.47
69.99
69.99
+2.68%
30,051
0.61
Mar 10, 2026
70.72
70.72
67.02
68.17
68.17
+0.69%
51,243
1.05
Mar 09, 2026
65.66
68.80
65.01
67.70
67.70
+1.07%
38,200
0.78
Mar 06, 2026
66.59
68.02
66.59
66.98
66.98
-0.84%
35,658
0.72
Mar 05, 2026
68.68
69.93
67.44
67.55
67.55
-2.43%
19,485
0.39
Mar 04, 2026
68.77
72.56
68.77
69.23
69.23
+1.45%
25,191
0.50
Mar 03, 2026
67.90
68.95
67.01
68.24
68.24
-2.33%
24,919
0.49
Mar 02, 2026
68.43
69.99
68.00
69.87
69.87
+1.50%
23,735
0.46
Feb 27, 2026
69.21
70.13
68.56
68.84
68.84
-2.17%
28,839
0.56
Feb 26, 2026
70.51
70.75
68.56
70.37
70.37
-1.41%
42,265
0.82
Feb 25, 2026
70.14
72.17
69.47
71.38
71.38
+3.32%
45,169
0.87
Feb 24, 2026
67.41
70.60
67.41
69.08
69.08
+3.34%
29,370
0.57
Rows: