Get the Stockscreener App
84.00
1.99%
1.64
After Hours:
84.00
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 May 20, 2026, is $84.00.
- 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 95.35% to $84.00 now.
- The 52-week high stock price for NVEC is $110.03, representing a 30.99% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for NVEC is $57.21, indicating a -31.89% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Nve Corp (NVEC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 20, 2026 | $84.33 | $81.96 | $2.37 | 116,086.0 | +1.99% |
| May 19, 2026 | $84.30 | $80.48 | $3.82 | 152,103.0 | -2.08% |
| May 18, 2026 | $89.38 | $82.05 | $7.33 | 129,214.0 | -6.27% |
| May 15, 2026 | $90.86 | $86.62 | $4.24 | 156,757.0 | -3.15% |
| May 14, 2026 | $95.46 | $91.26 | $4.20 | 177,197.0 | -3.08% |
| May 13, 2026 | $102.0 | $95.11 | $6.88 | 263,365.0 | +4.04% |
| May 12, 2026 | $94.42 | $88.05 | $6.37 | 200,019.0 | -3.62% |
| May 11, 2026 | $110.0 | $92.00 | $18.03 | 372,923.0 | +5.69% |
| May 08, 2026 | $95.25 | $86.00 | $9.25 | 108,582.0 | +1.83% |
| May 07, 2026 | $90.00 | $77.00 | $13.00 | 123,939.0 | +2.68% |
| May 06, 2026 | $87.76 | $81.71 | $6.05 | 115,323.0 | +1.53% |
| May 05, 2026 | $87.32 | $84.07 | $3.25 | 80,529.0 | +1.25% |
| May 04, 2026 | $88.86 | $81.58 | $7.28 | 106,977.0 | -3.75% |
| May 01, 2026 | $88.11 | $83.05 | $5.06 | 101,609.0 | +5.33% |
| Apr 30, 2026 | $85.65 | $78.71 | $6.94 | 99,944.0 | +6.56% |
| Apr 29, 2026 | $79.30 | $75.00 | $4.30 | 56,928.0 | -1.78% |
| Apr 28, 2026 | $80.42 | $78.64 | $1.78 | 59,647.0 | -2.06% |
| Apr 27, 2026 | $82.64 | $79.47 | $3.17 | 58,425.0 | -1.72% |
| Apr 24, 2026 | $84.42 | $79.17 | $5.25 | 89,007.0 | +4.93% |
| Apr 23, 2026 | $85.38 | $76.77 | $8.61 | 144,834.0 | -7.08% |
| Apr 22, 2026 | $84.50 | $82.79 | $1.71 | 93,061.0 | +2.48% |
| Apr 21, 2026 | $84.61 | $81.00 | $3.61 | 98,223.0 | +1.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $110.0 | $77.00 | $33.03 | 2,320,709.0 | +1.46% |
| Apr, 2026 | $85.65 | $66.50 | $19.16 | 1,433,766.0 | +26.40% |
| Mar, 2026 | $72.56 | $64.17 | $8.39 | 738,643.0 | -4.85% |
| Feb, 2026 | $72.17 | $63.02 | $9.15 | 806,365.0 | +2.00% |
| Jan, 2026 | $82.30 | $59.51 | $22.79 | 1,148,265.0 | +13.75% |
Nve Corp Stock (NVEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.05 | $58.20 | $15.85 | 1,294,752.0 | -7.84% |
| Nov, 2025 | $69.14 | $57.21 | $11.93 | 898,056.0 | -7.40% |
| Oct, 2025 | $79.98 | $64.58 | $15.40 | 934,070.0 | +5.79% |
| Sep, 2025 | $68.58 | $63.01 | $5.57 | 765,286.0 | +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% |
3.92%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):