84.62
price up icon1.85%   +2.48
 
loading

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 April 16, 2024, is $84.62.
  • 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 96.79% to $84.62 now.
  • The 52-week high stock price for NVEC is $100.19, representing a 18.40% increase from the current share price, occurred on June 30, 2023.
  • The 52-week low stock price for NVEC is $64.14, indicating a -24.20% decrease from the current share price, occurred on October 19, 2023.
  • The closing price of NVE Corp (NVEC) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $86.08 $81.65 $4.43 8,551.0 +3.68%
Apr 15, 2024 $83.11 $81.81 $1.30 11,250.0 -1.25%
Apr 12, 2024 $85.14 $83.17 $1.97 16,994.0 -0.25%
Apr 11, 2024 $83.60 $82.23 $1.37 11,585.0 -0.37%
Apr 10, 2024 $84.16 $81.00 $3.16 19,997.0 -1.23%
Apr 09, 2024 $84.76 $84.03 $0.73 8,226.0 +1.61%
Apr 08, 2024 $86.37 $83.40 $2.97 7,046.0 -2.15%
Apr 05, 2024 $86.38 $84.51 $1.86 9,905.0 -0.90%
Apr 04, 2024 $87.61 $85.38 $2.23 9,363.0 +0.29%
Apr 03, 2024 $87.41 $84.80 $2.61 11,720.0 -1.45%
Apr 02, 2024 $87.77 $84.73 $3.04 25,499.0 -2.20%
Apr 01, 2024 $89.51 $88.56 $0.945 12,137.0 -1.34%
Mar 28, 2024 $90.24 $87.64 $2.59 20,564.0 +3.04%
Mar 27, 2024 $87.85 $85.69 $2.16 17,587.0 +2.94%
Mar 26, 2024 $86.45 $84.54 $1.91 12,141.0 -1.31%
Mar 25, 2024 $87.29 $85.22 $2.07 16,425.0 +0.20%
Mar 22, 2024 $87.28 $84.25 $3.03 13,171.0 +0.17%
Mar 21, 2024 $87.51 $84.52 $2.99 22,139.0 +2.39%
Mar 20, 2024 $84.67 $81.79 $2.88 12,787.0 +2.32%
Mar 19, 2024 $83.10 $81.93 $1.17 10,256.0 -0.90%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $89.51 $81.00 $8.51 152,273.0 -5.57%
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%

NVE Corp Stock (NVEC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $70.14 $61.48 $8.66 799,144.0 +1.63%
Nov, 2022 $69.03 $61.42 $7.61 397,730.0 +2.74%
Oct, 2022 $67.49 $46.55 $20.94 444,406.0 +32.93%
Sep, 2022 $52.37 $46.00 $6.37 361,180.0 -8.02%
Aug, 2022 $54.96 $50.12 $4.84 355,252.0 -7.65%
Jul, 2022 $55.00 $44.08 $10.92 512,268.0 +17.80%
Jun, 2022 $50.75 $43.35 $7.40 1,469,029.0 -5.74%
May, 2022 $50.40 $45.55 $4.85 733,156.0 +6.64%
Apr, 2022 $56.73 $46.17 $10.56 668,522.0 -14.85%
Mar, 2022 $58.07 $53.55 $4.52 462,150.0 -4.77%
Feb, 2022 $61.64 $54.52 $7.12 448,783.0 -7.55%
Jan, 2022 $69.65 $58.25 $11.40 517,296.0 -9.41%
semiconductors ADI
$191.63
price down icon 0.16%
semiconductors ARM
$122.31
price down icon 3.29%
semiconductors MU
$119.04
price down icon 0.94%
semiconductors TXN
$166.91
price up icon 0.65%
$36.22
price up icon 1.91%
$169.00
price down icon 1.20%
Cap:     |  Volume (24h):