NVEC
NVE (NVEC)
NASDAQ
$84.45+$4.25 (+5.30%)
Price as of Nov 11, 2026 7:30 PM EST
  • $388.5M
    Market Cap
  • 28.84%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -28.62%
    Low Price$67.48
    High Price$109.31
  • 3 Months
    -31.36%
    Low Price$67.48
    High Price$119.69
  • 1 Year
    +28.84%
    Low Price$54.74
    High Price$131.34
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
80.16
81.36
78.50
80.20
+0.05%
77,588
11/09/2026
77.41
81.30
77.23
80.16
+5.50%
62,844
11/06/2026
74.22
78.13
73.56
75.98
+6.67%
107,925
11/05/2026
77.46
77.91
70.98
71.23
-9.60%
130,164
11/04/2026
79.89
80.60
76.75
78.79
-1.99%
124,550
11/03/2026
79.24
81.30
78.00
80.39
+5.02%
133,303
11/02/2026
77.90
80.31
76.48
76.55
-0.04%
114,788
11/02/2026
$1.00 Dividend
10/30/2026
77.88
79.37
75.43
76.58
-5.37%
116,923
10/29/2026
80.49
82.32
79.47
80.92
-0.47%
115,814
10/28/2026
81.59
83.01
80.42
81.31
+1.40%
159,302
10/27/2026
74.99
80.84
74.85
80.18
+7.50%
151,836
10/26/2026
71.84
75.36
71.27
74.59
+4.02%
149,197
10/23/2026
67.32
73.57
67.12
71.70
+6.26%
275,867
10/22/2026
72.21
76.00
66.15
67.48
-33.68%
486,097
10/21/2026
102.83
104.21
100.96
101.74
+1.00%
162,935
10/21/2026
$0.65 Earnings
10/20/2026
98.71
100.98
97.84
100.73
+1.46%
158,040
10/19/2026
101.57
102.41
98.26
99.28
+1.46%
123,076
10/16/2026
101.60
101.88
96.74
97.85
-4.41%
108,666
10/15/2026
100.68
102.95
98.95
102.36
-0.45%
65,410
10/14/2026
107.37
107.70
102.61
102.83
-5.93%
76,712
10/13/2026
107.82
109.99
106.65
109.31
+0.48%
61,575
10/12/2026
111.68
111.68
108.34
108.79
-3.17%
92,331
10/09/2026
111.06
113.61
109.99
112.35
+2.13%
113,223
10/08/2026
109.87
111.01
106.62
110.01
-0.42%
85,034
10/07/2026
112.66
114.12
108.56
110.48
-3.96%
132,003
10/06/2026
113.88
116.13
112.04
115.03
+2.10%
106,039
10/05/2026
110.19
113.26
108.07
112.66
+2.43%
90,413
10/02/2026
110.92
112.68
109.68
109.98
+0.56%
61,727
10/01/2026
110.29
110.75
108.20
109.37
+0.65%
87,648
09/30/2026
110.53
111.27
108.57
108.66
-0.89%
98,656
09/29/2026
109.68
110.41
107.30
109.64
+1.15%
69,626
09/28/2026
106.61
108.53
105.30
108.39
+0.62%
84,359
09/25/2026
106.83
108.14
105.39
107.72
+2.33%
76,959
09/24/2026
106.19
106.68
102.71
105.28
-1.99%
95,533
09/23/2026
106.47
107.72
103.65
107.42
+0.92%
112,623
09/22/2026
102.23
106.71
102.23
106.44
+3.74%
130,608
09/21/2026
100.76
103.15
97.34
102.60
+3.35%
131,050
09/18/2026
99.41
99.92
97.21
99.27
+0.02%
125,185
09/17/2026
99.47
100.09
97.54
99.25
+3.14%
61,894
09/16/2026
98.07
99.08
94.76
96.23
-0.23%
138,406
09/15/2026
96.86
97.23
94.63
96.45
+0.46%
93,609
09/14/2026
93.01
97.44
92.94
96.01
-3.23%
89,413
09/11/2026
97.80
100.76
97.80
99.21
+2.96%
108,869
09/10/2026
95.31
98.68
95.29
96.36
-1.45%
74,284
09/09/2026
100.27
101.85
97.36
97.78
-2.85%
141,726
09/08/2026
99.70
101.73
99.46
100.66
+1.56%
124,994
09/04/2026
98.53
100.14
98.02
99.11
+1.87%
113,075
09/03/2026
97.08
99.51
95.92
97.29
+0.06%
128,623
09/02/2026
95.90
97.40
94.81
97.23
+0.73%
77,132
09/01/2026
95.24
98.15
95.01
96.53
-2.33%
105,152
08/31/2026
99.97
101.17
95.97
98.83
-0.76%
137,055
08/28/2026
104.03
104.22
97.78
99.59
-5.78%
124,688
08/27/2026
107.59
110.97
105.62
105.70
-0.04%
74,938
08/26/2026
106.37
107.10
104.24
105.74
+0.26%
89,410
08/25/2026
107.84
108.63
103.67
105.46
+0.16%
89,165
08/24/2026
108.02
109.38
103.81
105.30
-2.93%
131,558
08/21/2026
110.26
110.54
106.71
108.47
-0.19%
142,130
08/20/2026
108.20
110.56
107.39
108.68
-1.06%
114,892
08/19/2026
114.41
114.41
103.17
109.85
-3.05%
180,705
08/18/2026
117.29
117.29
113.10
113.30
-5.21%
117,738
08/17/2026
120.12
122.71
117.69
119.53
-0.13%
170,028
08/14/2026
115.42
119.89
114.11
119.69
+4.23%
174,380
08/13/2026
119.50
121.41
114.54
114.83
-4.82%
203,670
08/12/2026
119.01
122.61
117.78
120.64
+4.58%
134,147
08/11/2026
117.01
121.13
113.19
115.36
-1.26%
181,413
08/10/2026
126.19
126.19
116.56
116.83
-6.02%
153,046
08/07/2026
128.09
130.71
123.97
124.32
-2.70%
154,130
08/06/2026
124.38
128.74
123.35
127.76
+2.09%
141,808
08/05/2026
124.96
130.09
123.44
125.15
-0.74%
153,428
08/04/2026
124.19
129.25
122.58
126.08
+3.91%
208,116
08/03/2026
113.61
121.93
110.56
121.34
+6.64%
203,012
08/03/2026
$1.00 Dividend
07/31/2026
113.75
116.14
109.68
113.78
+1.26%
204,053
07/30/2026
113.21
113.21
105.46
112.37
+2.28%
228,420
07/29/2026
112.22
114.50
109.03
109.86
-3.73%
258,295
07/28/2026
111.56
115.21
106.35
114.12
-0.66%
289,477
07/27/2026
116.47
121.71
109.68
114.87
-0.14%
249,905
07/24/2026
130.29
132.11
109.91
115.04
-12.41%
512,575
07/23/2026
105.06
132.05
104.10
131.34
+54.83%
815,326
07/22/2026
84.51
87.30
84.14
84.83
-1.65%
159,652
07/22/2026
$1.32 Earnings
07/21/2026
84.88
87.83
83.25
86.25
+4.06%
185,635
07/20/2026
85.38
86.61
82.04
82.88
-1.88%
264,789
07/17/2026
81.41
88.13
81.31
84.46
-0.68%
253,329
07/16/2026
85.14
86.32
82.71
85.04
-1.83%
326,256
07/15/2026
89.40
89.79
83.97
86.63
-2.11%
384,570
07/14/2026
88.82
90.89
87.15
88.50
+2.41%
228,218
07/13/2026
86.61
89.03
84.78
86.41
-2.73%
274,301
07/10/2026
90.74
91.61
88.08
88.84
-1.99%
242,432
07/09/2026
91.42
93.99
90.13
90.64
+1.81%
336,246
07/08/2026
89.80
92.18
88.15
89.03
-1.26%
338,583
07/07/2026
94.78
96.14
86.61
90.16
-7.01%
162,107
07/06/2026
97.91
102.23
96.39
96.96
+0.88%
190,433
07/02/2026
103.70
105.14
94.38
96.12
-7.31%
218,849
07/01/2026
101.29
108.16
99.27
103.70
+1.36%
297,709
06/30/2026
97.86
102.54
97.49
102.31
+6.03%
289,450
06/29/2026
93.40
97.52
92.21
96.49
+2.52%
357,189
06/26/2026
89.30
94.59
88.54
94.12
+1.97%
390,854