NVE Corporation (NVEC)
NASDAQ:NVEC
Want to see NVEC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
73.38
74.75
71.89
73.99
73.17
+3.50%
55,410
1.26
Apr 07, 2026
69.55
71.63
69.08
71.49
70.69
+1.79%
89,762
2.08
Apr 06, 2026
69.64
70.90
69.22
70.23
69.45
+1.37%
131,122
3.13
Apr 03, 2026
67.05
69.70
66.50
69.28
68.51
0.00%
0
0.00
Apr 02, 2026
67.05
69.70
66.50
69.28
68.51
+1.42%
72,145
1.69
Apr 01, 2026
66.65
68.38
66.65
68.31
67.55
+4.29%
34,078
0.80
Mar 31, 2026
65.55
66.50
64.17
65.50
64.77
+0.75%
40,333
0.96
Mar 30, 2026
65.12
65.88
64.28
65.01
64.29
-0.69%
33,268
0.78
Mar 27, 2026
66.13
66.99
65.36
65.46
64.73
-1.68%
31,081
0.72
Mar 26, 2026
67.14
67.65
66.35
66.58
65.84
-1.68%
21,233
0.48
Mar 25, 2026
68.88
68.88
66.51
67.72
66.97
+0.62%
25,734
0.57
Mar 24, 2026
66.78
68.89
65.90
67.30
66.55
+1.37%
46,619
1.05
Mar 23, 2026
67.78
68.99
66.36
66.39
65.65
+0.23%
29,760
0.67
Mar 20, 2026
66.50
66.90
65.25
66.24
65.50
-0.24%
62,012
1.40
Rows: