Get the Stockscreener App
81.00
0.98%
0.79
After Hours:
81.50
0.50
+0.62%
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 October 17, 2024, is $81.00.
- 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 88.37% to $81.00 now.
- The 52-week high stock price for NVEC is $90.24, representing a 11.41% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for NVEC is $64.14, indicating a -20.81% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 17, 2024 | $81.50 | $80.39 | $1.11 | 6,521.0 | +0.98% |
| Oct 16, 2024 | $81.33 | $78.16 | $3.17 | 22,337.0 | +1.60% |
| Oct 15, 2024 | $80.39 | $78.95 | $1.44 | 9,466.0 | -0.64% |
| Oct 14, 2024 | $79.54 | $78.77 | $0.7665 | 9,399.0 | -0.29% |
| Oct 11, 2024 | $80.56 | $78.33 | $2.23 | 16,798.0 | +0.99% |
| Oct 10, 2024 | $79.19 | $77.49 | $1.70 | 12,088.0 | -0.25% |
| Oct 09, 2024 | $79.82 | $78.51 | $1.31 | 7,951.0 | +0.87% |
| Oct 08, 2024 | $78.66 | $78.00 | $0.66 | 8,448.0 | +0.85% |
| Oct 07, 2024 | $78.51 | $77.43 | $1.08 | 8,489.0 | -1.17% |
| Oct 04, 2024 | $79.58 | $78.69 | $0.89 | 9,470.0 | +0.92% |
| Oct 03, 2024 | $78.76 | $77.71 | $1.05 | 14,491.0 | -0.42% |
| Oct 02, 2024 | $79.01 | $77.49 | $1.52 | 12,363.0 | +1.73% |
| Oct 01, 2024 | $78.99 | $76.40 | $2.59 | 18,540.0 | -3.63% |
| Sep 30, 2024 | $81.09 | $78.99 | $2.11 | 18,193.0 | -0.66% |
| Sep 27, 2024 | $81.80 | $80.14 | $1.66 | 17,005.0 | +0.17% |
| Sep 26, 2024 | $81.30 | $80.07 | $1.23 | 20,907.0 | +0.97% |
| Sep 25, 2024 | $80.66 | $79.12 | $1.54 | 10,717.0 | -0.65% |
| Sep 24, 2024 | $81.05 | $78.30 | $2.75 | 18,321.0 | +2.03% |
| Sep 23, 2024 | $78.42 | $77.07 | $1.35 | 16,749.0 | +1.62% |
| Sep 20, 2024 | $79.09 | $77.17 | $1.92 | 42,501.0 | -2.55% |
| Sep 19, 2024 | $79.48 | $78.47 | $1.01 | 13,420.0 | +2.29% |
| Sep 18, 2024 | $79.89 | $76.38 | $3.52 | 17,220.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| Oct, 2024 | $81.50 | $76.40 | $5.10 | 162,882.0 | +1.41% |
| 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% |
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% |
0.58%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):