Get the Stockscreener App
65.27
0.26%
0.17
Pre-market:
65.27
Nve Corp Stock (NVEC) Price History
The historical daily chart and data for Nve Corp stock (NVEC), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2025, is $65.27.
- Nve Corp all-time high stock price is $135.00, occurred on June 26, 2018.
- The lowest Nve Corp stock price recorded was $43.00 on March 23, 2020. Since then, Nve Corp's stock price has risen over 51.79% to $65.27 now.
- The 52-week high stock price for NVEC is $88.50, representing a 35.59% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for NVEC is $51.50, indicating a -21.10% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Nve Corp (NVEC) stock in the beginning of 2024 was $68.62. The stock closed the year at $64.75, a loss of over -5.64% for the year.
The table below shows more information about NVEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $65.41 | $64.38 | $1.03 | 29,020.0 | +0.26% |
| Sep 29, 2025 | $65.79 | $64.86 | $0.9251 | 29,121.0 | -0.11% |
| Sep 26, 2025 | $66.03 | $65.02 | $1.01 | 19,456.0 | -0.93% |
| Sep 25, 2025 | $66.69 | $65.48 | $1.20 | 21,019.0 | -1.20% |
| Sep 24, 2025 | $67.16 | $66.08 | $1.08 | 29,763.0 | -0.76% |
| Sep 23, 2025 | $67.45 | $66.14 | $1.31 | 41,859.0 | +0.13% |
| Sep 22, 2025 | $67.56 | $66.02 | $1.54 | 47,549.0 | +1.30% |
| Sep 19, 2025 | $67.14 | $65.87 | $1.27 | 132,191.0 | -1.33% |
| Sep 18, 2025 | $67.26 | $65.87 | $1.39 | 41,073.0 | +1.56% |
| Sep 17, 2025 | $67.53 | $65.05 | $2.48 | 38,752.0 | -1.57% |
| Sep 16, 2025 | $68.58 | $66.79 | $1.79 | 30,516.0 | -0.81% |
| Sep 15, 2025 | $68.50 | $67.09 | $1.41 | 33,999.0 | -0.46% |
| Sep 12, 2025 | $68.22 | $66.70 | $1.52 | 25,808.0 | +0.24% |
| Sep 11, 2025 | $67.99 | $65.33 | $2.66 | 33,279.0 | +3.28% |
| Sep 10, 2025 | $65.78 | $64.94 | $0.84 | 21,863.0 | -0.64% |
| Sep 09, 2025 | $67.00 | $65.58 | $1.42 | 23,137.0 | -1.36% |
| Sep 08, 2025 | $67.77 | $66.84 | $0.9315 | 38,733.0 | +0.31% |
| Sep 05, 2025 | $67.00 | $64.70 | $2.30 | 42,401.0 | +2.24% |
| Sep 04, 2025 | $65.57 | $63.76 | $1.81 | 24,580.0 | +2.93% |
| Sep 03, 2025 | $63.99 | $63.01 | $0.98 | 33,491.0 | -0.92% |
Nve Corp Stock (NVEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nve Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nve Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nve Corp Stock (NVEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $68.58 | $63.01 | $5.57 | 794,306.0 | +1.07% |
| Aug, 2025 | $67.11 | $59.19 | $7.92 | 998,039.0 | +1.97% |
| Jul, 2025 | $81.88 | $62.00 | $19.88 | 1,701,351.0 | -13.97% |
| Jun, 2025 | $75.50 | $67.81 | $7.69 | 1,817,307.0 | +3.44% |
| May, 2025 | $74.95 | $57.00 | $17.95 | 708,165.0 | +22.46% |
| Apr, 2025 | $64.76 | $51.50 | $13.26 | 592,969.0 | -8.83% |
| Mar, 2025 | $68.65 | $62.96 | $5.69 | 413,492.0 | -7.41% |
| Feb, 2025 | $78.00 | $67.82 | $10.18 | 404,553.0 | -3.94% |
| Jan, 2025 | $88.50 | $67.35 | $21.15 | 574,344.0 | -12.00% |
Nve Corp Stock (NVEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $85.00 | $74.72 | $10.28 | 439,293.0 | +5.20% |
| Nov, 2024 | $83.83 | $73.31 | $10.52 | 333,840.0 | +2.53% |
| Oct, 2024 | $81.50 | $74.53 | $6.97 | 261,109.0 | -5.63% |
| Sep, 2024 | $83.15 | $74.10 | $9.05 | 400,519.0 | -4.63% |
| Aug, 2024 | $89.00 | $76.51 | $12.49 | 527,607.0 | -6.22% |
| Jul, 2024 | $89.98 | $70.96 | $19.02 | 736,105.0 | +19.56% |
| Jun, 2024 | $79.56 | $70.20 | $9.36 | 390,720.0 | -3.66% |
| May, 2024 | $82.24 | $71.61 | $10.63 | 392,246.0 | -4.75% |
| Apr, 2024 | $89.51 | $76.31 | $13.20 | 291,632.0 | -9.74% |
| Mar, 2024 | $90.24 | $81.22 | $9.02 | 376,332.0 | +7.88% |
| Feb, 2024 | $85.32 | $76.96 | $8.36 | 533,809.0 | +4.50% |
| Jan, 2024 | $80.63 | $69.86 | $10.77 | 697,723.0 | +1.99% |
Nve Corp Stock (NVEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.83 | $71.45 | $10.38 | 679,045.0 | +9.43% |
| Nov, 2023 | $74.57 | $67.11 | $7.46 | 614,497.0 | +5.40% |
| Oct, 2023 | $83.00 | $64.14 | $18.86 | 875,058.0 | -17.21% |
| Sep, 2023 | $89.35 | $79.16 | $10.19 | 735,750.0 | -7.13% |
| Aug, 2023 | $89.01 | $75.38 | $13.63 | 662,857.0 | +11.67% |
| Jul, 2023 | $98.56 | $73.45 | $25.11 | 1,170,255.0 | -18.71% |
| Jun, 2023 | $100.2 | $87.24 | $12.95 | 1,654,821.0 | +9.03% |
| May, 2023 | $91.50 | $75.01 | $16.49 | 753,350.0 | +18.51% |
| Apr, 2023 | $85.33 | $71.44 | $13.89 | 632,894.0 | -9.13% |
| Mar, 2023 | $83.00 | $72.08 | $10.92 | 762,849.0 | +9.23% |
| Feb, 2023 | $77.25 | $70.79 | $6.46 | 595,629.0 | +4.27% |
| Jan, 2023 | $77.35 | $64.28 | $13.07 | 687,642.0 | +12.54% |
0.37%
2.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):