Is NVE Corporation (NVEC) a Buy, Sell, or Hold?
NASDAQ : NVEC
NVE Corporation — Stock Chart
$117.38 USD
-$0.17 (-0.14%)
- Volume
- 249.7K
- Average Volume
- 227.3K
- Market Capitalization
- $567.79M
- P/E Ratio
- 31.55
- Dividend Yield
- 3.41%
- Price Target
- Year High
- $135.00
- Year Low
- $57.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.07
- Current Ratio
- $23.72
NVEC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-27 | $119.01 | $117.38 | -1.37% | 249.7K |
| 2026-07-24 | $133.14 | $117.55 | -11.71% | 512.58K |
| 2026-07-23 | $107.36 | $134.21 | 25.01% | 815.33K |
| 2026-07-22 | $86.36 | $86.68 | 0.37% | 159.7K |
| 2026-07-21 | $86.73 | $88.13 | 1.61% | 185.64K |
| 2026-07-20 | $87.25 | $84.69 | -2.93% | 264.8K |
| 2026-07-17 | $83.19 | $86.31 | 3.75% | 253.33K |
| 2026-07-16 | $87.00 | $86.90 | -0.11% | 326.26K |
| 2026-07-15 | $91.35 | $88.52 | -3.10% | 384.6K |
| 2026-07-14 | $90.76 | $90.43 | -0.36% | 228.81K |
| 2026-07-13 | $88.50 | $88.30 | -0.23% | 274.3K |
| 2026-07-10 | $92.72 | $90.78 | -2.09% | 242.43K |
| 2026-07-09 | $93.42 | $92.62 | -0.86% | 336.25K |
| 2026-07-08 | $91.76 | $90.97 | -0.86% | 338.6K |
| 2026-07-07 | $96.85 | $92.13 | -4.87% | 162.11K |
| 2026-07-06 | $100.05 | $99.08 | -0.97% | 190.43K |
| 2026-07-02 | $105.97 | $98.22 | -7.31% | 218.85K |
| 2026-07-01 | $103.50 | $105.97 | 2.39% | 297.73K |
| 2026-06-30 | $100.00 | $104.55 | 4.55% | 289.45K |
| 2026-06-29 | $95.44 | $98.60 | 3.31% | 357.2K |
| 2026-06-26 | $91.25 | $96.18 | 5.40% | 390.9K |
| 2026-06-25 | $93.50 | $94.32 | 0.88% | 118.5K |
| 2026-06-24 | $96.03 | $91.17 | -5.06% | 116.53K |
| 2026-06-23 | $102.10 | $96.52 | -5.47% | 173.24K |
| 2026-06-22 | $111.34 | $110.70 | -0.57% | 168.4K |
| 2026-06-18 | $105.65 | $110.46 | 4.55% | 568.88K |
| 2026-06-17 | $107.29 | $101.77 | -5.14% | 215.33K |
| 2026-06-16 | $113.79 | $107.96 | -5.12% | 332.26K |
| 2026-06-15 | $118.57 | $114.36 | -3.55% | 134.8K |
| 2026-06-12 | $114.00 | $116.92 | 2.56% | 180.2K |
| 2026-06-11 | $106.94 | $113.85 | 6.46% | 212.07K |
| 2026-06-10 | $103.83 | $104.70 | 0.84% | 423.9K |
| 2026-06-09 | $108.17 | $105.17 | -2.77% | 625.9K |
| 2026-06-08 | $105.54 | $106.87 | 1.26% | 213.8K |
| 2026-06-05 | $106.35 | $102.11 | -3.99% | 210.86K |
| 2026-06-04 | $106.43 | $109.08 | 2.49% | 148.6K |
| 2026-06-03 | $111.92 | $110.02 | -1.70% | 191.69K |
| 2026-06-02 | $101.21 | $112.42 | 11.08% | 189.2K |
| 2026-06-01 | $96.00 | $100.95 | 5.16% | 142.22K |
| 2026-05-29 | $100.78 | $97.94 | -2.82% | 156.02K |
| 2026-05-28 | $93.01 | $100.87 | 8.45% | 159.88K |
| 2026-05-27 | $96.74 | $94.23 | -2.59% | 151.15K |
| 2026-05-26 | $93.92 | $96.76 | 3.02% | 230.73K |
| 2026-05-22 | $90.00 | $91.25 | 1.39% | 159.94K |
| 2026-05-21 | $83.68 | $87.56 | 4.64% | 137.74K |
| 2026-05-20 | $82.72 | $84.00 | 1.55% | 116.26K |
| 2026-05-19 | $82.54 | $82.36 | -0.22% | 152.26K |
| 2026-05-18 | $89.14 | $84.11 | -5.64% | 129.27K |
| 2026-05-15 | $89.82 | $89.74 | -0.09% | 156.8K |
| 2026-05-14 | $95.46 | $92.66 | -2.93% | 177.83K |
| 2026-05-13 | $96.85 | $95.60 | -1.29% | 270.77K |
| 2026-05-12 | $94.22 | $91.89 | -2.47% | 203.9K |
| 2026-05-11 | $99.98 | $95.34 | -4.64% | 373.9K |
| 2026-05-08 | $88.28 | $90.21 | 2.19% | 119.2K |
| 2026-05-07 | $82.33 | $88.59 | 7.60% | 124.18K |
| 2026-05-06 | $86.83 | $86.28 | -0.63% | 115.62K |
| 2026-05-05 | $84.57 | $84.98 | 0.48% | 80647 |
| 2026-05-04 | $88.86 | $83.93 | -5.55% | 107K |
| 2026-05-01 | $83.05 | $87.20 | 5.00% | 103.1K |
| 2026-04-30 | $79.83 | $82.79 | 3.71% | 100.16K |
| 2026-04-29 | $78.88 | $77.69 | -1.51% | 56934 |
| 2026-04-28 | $79.96 | $79.10 | -1.08% | 59649 |
| 2026-04-27 | $82.64 | $80.76 | -2.27% | 58503 |
| 2026-04-24 | $79.17 | $82.17 | 3.79% | 89029 |
| 2026-04-23 | $84.17 | $78.31 | -6.96% | 144.88K |
| 2026-04-22 | $83.04 | $84.28 | 1.49% | 93100 |
| 2026-04-21 | $81.00 | $82.24 | 1.53% | 98261 |
| 2026-04-20 | $82.60 | $81.17 | -1.73% | 42633 |
| 2026-04-17 | $80.41 | $82.36 | 2.43% | 54234 |
| 2026-04-16 | $78.83 | $79.76 | 1.18% | 36732 |
| 2026-04-15 | $76.55 | $78.83 | 2.98% | 51538 |
| 2026-04-14 | $77.50 | $76.64 | -1.11% | 53800 |
| 2026-04-13 | $75.30 | $76.53 | 1.63% | 30270 |
| 2026-04-10 | $76.07 | $76.61 | 0.71% | 35245 |
| 2026-04-09 | $73.80 | $76.07 | 3.08% | 49221 |
| 2026-04-08 | $73.38 | $73.99 | 0.83% | 55410 |
| 2026-04-07 | $69.55 | $71.49 | 2.79% | 89800 |
| 2026-04-06 | $69.64 | $70.23 | 0.85% | 131.12K |
| 2026-04-02 | $67.05 | $69.28 | 3.33% | 72145 |
| 2026-04-01 | $66.65 | $68.31 | 2.49% | 34100 |
| 2026-03-31 | $65.55 | $65.50 | -0.08% | 40333 |
| 2026-03-30 | $65.12 | $65.01 | -0.17% | 33300 |
| 2026-03-27 | $66.13 | $65.46 | -1.01% | 31100 |
| 2026-03-26 | $67.14 | $66.58 | -0.83% | 21233 |
| 2026-03-25 | $68.88 | $67.72 | -1.68% | 25734 |
| 2026-03-24 | $66.78 | $67.30 | 0.78% | 46619 |
| 2026-03-23 | $67.78 | $66.39 | -2.05% | 29800 |
| 2026-03-20 | $66.50 | $66.24 | -0.39% | 62012 |
| 2026-03-19 | $65.26 | $66.40 | 1.75% | 24714 |
| 2026-03-18 | $68.40 | $65.61 | -4.08% | 29014 |