63.44
price down icon0.47%   -0.30
after-market After Hours: 63.45 0.01 +0.02%
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 July 25, 2025, is $63.44.
  • 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 47.53% to $63.44 now.
  • The 52-week high stock price for NVEC is $89.98, representing a 41.83% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for NVEC is $51.50, indicating a -18.82% 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:
Date High Low High - Low Volume % Change
Jul 25, 2025 $64.58 $62.92 $1.66 74,154.0 -0.47%
Jul 24, 2025 $78.63 $63.34 $15.29 119,739.0 -20.98%
Jul 23, 2025 $80.71 $79.40 $1.31 25,970.0 +0.70%
Jul 22, 2025 $81.59 $79.50 $2.09 54,965.0 -1.18%
Jul 21, 2025 $81.88 $80.15 $1.73 38,562.0 +1.74%
Jul 18, 2025 $80.63 $79.26 $1.37 43,847.0 -0.62%
Jul 17, 2025 $80.91 $78.50 $2.41 56,891.0 +1.49%
Jul 16, 2025 $79.12 $77.12 $2.00 58,375.0 +1.46%
Jul 15, 2025 $78.28 $75.92 $2.36 97,507.0 +1.74%
Jul 14, 2025 $76.63 $74.67 $1.96 86,066.0 +1.18%
Jul 11, 2025 $76.39 $75.02 $1.37 112,166.0 -1.14%
Jul 10, 2025 $77.23 $75.45 $1.78 73,693.0 +0.57%
Jul 09, 2025 $76.58 $74.62 $1.95 133,470.0 +0.78%
Jul 08, 2025 $76.42 $74.65 $1.77 168,700.0 +1.18%
Jul 07, 2025 $76.35 $74.34 $2.01 74,017.0 -2.48%
Jul 03, 2025 $77.25 $75.33 $1.92 103,664.0 +0.14%
Jul 02, 2025 $76.39 $73.48 $2.91 94,563.0 +3.16%
Jul 01, 2025 $75.40 $72.48 $2.92 82,752.0 +0.60%
Jun 30, 2025 $74.25 $71.05 $3.20 84,567.0 -0.57%
Jun 27, 2025 $74.28 $72.89 $1.39 169,240.0 -0.36%
Jun 26, 2025 $74.30 $70.41 $3.89 53,950.0 +1.92%

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
Jul, 2025 $81.88 $62.92 $18.96 1,573,255.0 -13.82%
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%
$20.70
price down icon 8.53%
semiconductors ADI
$227.82
price up icon 0.64%
semiconductors MU
$111.26
price down icon 0.42%
semiconductors TXN
$184.99
price down icon 0.38%
semiconductors ARM
$163.17
price up icon 1.99%
$158.40
price down icon 0.28%
Cap:     |  Volume (24h):