Nve Corp (NVEC)

Overview News Price History Financials Discussions Forecast Stock Split Dividend History

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 30, 2026, is $82.58.

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 92.03% to $82.58 now.
The 52-week high stock price for NVEC is $85.38, representing a 3.39% increase from the current share price, occurred on April 23, 2026.
The 52-week low stock price for NVEC is $57.00, indicating a -30.97% decrease from the current share price, occurred on May 01, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 30, 2026	$85.65	$78.71	$6.94	75,798.0	+7.37%
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%
Apr 20, 2026	$83.34	$80.55	$2.80	40,558.0	-1.44%
Apr 17, 2026	$82.87	$79.83	$3.05	54,127.0	+3.26%
Apr 16, 2026	$79.81	$78.08	$1.73	36,630.0	+1.18%
Apr 15, 2026	$78.83	$76.10	$2.73	51,459.0	+2.86%
Apr 14, 2026	$78.29	$76.16	$2.13	53,776.0	+0.14%
Apr 13, 2026	$77.01	$75.30	$1.71	30,220.0	-0.10%
Apr 10, 2026	$77.56	$75.89	$1.67	35,202.0	+0.71%
Apr 09, 2026	$76.57	$73.80	$2.77	49,221.0	+2.81%
Apr 08, 2026	$74.75	$71.89	$2.86	55,402.0	+3.50%
Apr 07, 2026	$71.63	$69.08	$2.55	89,760.0	+1.79%
Apr 06, 2026	$70.90	$69.22	$1.68	131,122.0	+1.37%
Apr 02, 2026	$69.69	$66.50	$3.20	72,142.0	+1.42%
Apr 01, 2026	$68.38	$66.65	$1.72	34,078.0	+4.29%
Mar 31, 2026	$66.50	$64.17	$2.33	40,332.0	+0.75%

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
Apr, 2026	$85.65	$66.50	$19.16	1,409,620.0	+27.35%
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%