NVEC
NVE (NVEC)
NASDAQ
$106.00-$6.41 (-5.71%)
Price as of Jun 03, 2026 5:43 PM EDT
  • $487.9M
    Market Cap
  • 65.62%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +33.94%
    Low Price$82.36
    High Price$112.42
  • 3 Months
    +66.42%
    Low Price$65.01
    High Price$112.42
  • 1 Year
    +56.55%
    Low Price$57.42
    High Price$112.42
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
101.21
113.25
101.20
112.42
+11.36%
189,151
06/01/2026
96.00
101.68
94.43
100.95
+3.07%
142,220
05/29/2026
100.78
102.97
95.72
97.94
-2.90%
156,023
05/28/2026
93.01
101.12
92.24
100.87
+7.04%
159,883
05/27/2026
96.74
97.43
92.91
94.23
-2.61%
151,154
05/26/2026
93.92
97.34
90.26
96.76
+6.04%
230,730
05/22/2026
90.00
93.76
89.43
91.25
+4.21%
159,943
05/21/2026
83.68
89.00
82.25
87.56
+4.24%
137,712
05/20/2026
82.72
84.33
81.96
84.00
+1.99%
116,259
05/19/2026
82.54
84.30
80.48
82.36
-2.08%
152,259
05/18/2026
89.14
89.38
82.05
84.11
-5.22%
129,268
05/18/2026
$1.00 Dividend
05/15/2026
88.82
89.85
85.65
88.74
-3.15%
156,768
05/14/2026
94.40
94.40
90.24
91.63
-3.08%
177,827
05/13/2026
95.77
100.85
94.05
94.53
+4.04%
270,769
05/12/2026
93.17
93.37
87.07
90.87
-3.62%
203,891
05/11/2026
98.87
108.80
90.97
94.28
+5.69%
373,865
05/08/2026
87.30
94.18
85.04
89.20
+1.83%
119,163
05/07/2026
81.41
89.00
76.14
87.60
+2.68%
124,185
05/06/2026
85.86
86.78
80.80
85.32
+1.53%
115,622
05/06/2026
$1.02 Earnings
05/05/2026
83.63
86.35
83.13
84.03
+1.25%
80,647
05/04/2026
87.87
87.87
80.67
82.99
-3.75%
106,998
05/01/2026
82.12
87.13
82.12
86.23
+5.33%
103,098
04/30/2026
78.94
84.70
77.83
81.87
+6.56%
100,161
04/29/2026
78.00
78.42
74.16
76.82
-1.78%
56,934
04/28/2026
79.07
79.52
77.76
78.22
-2.06%
59,649
04/27/2026
81.72
81.72
78.58
79.86
-1.72%
58,434
04/24/2026
78.29
83.48
78.29
81.25
+4.93%
89,028
04/23/2026
83.23
84.42
75.91
77.44
-7.08%
144,881
04/22/2026
82.11
83.56
81.87
83.34
+2.48%
93,086
04/21/2026
80.10
83.66
80.10
81.32
+1.32%
98,261
04/20/2026
81.73
82.42
79.65
80.27
-1.44%
40,558
04/17/2026
79.51
81.95
78.94
81.44
+3.26%
54,234
04/16/2026
77.95
78.92
77.20
78.87
+1.18%
36,732
04/15/2026
75.70
77.96
75.25
77.95
+2.86%
51,538
04/14/2026
76.64
77.42
75.31
75.79
+0.14%
53,783
04/13/2026
74.46
76.15
74.46
75.68
-0.10%
30,270
04/10/2026
75.22
76.70
75.04
75.76
+0.71%
35,202
04/09/2026
72.98
75.72
72.98
75.22
+2.81%
49,221
04/08/2026
72.56
73.92
71.09
73.17
+3.50%
55,410
04/07/2026
68.77
70.83
68.31
70.69
+1.79%
89,762
04/06/2026
68.86
70.11
68.45
69.45
+1.37%
131,122
04/02/2026
66.30
68.92
65.75
68.51
+1.42%
72,145
04/01/2026
65.91
67.61
65.91
67.55
+4.29%
34,078
03/31/2026
64.82
65.76
63.45
64.77
+0.75%
40,333
03/30/2026
64.39
65.15
63.56
64.29
-0.69%
33,268
03/27/2026
65.39
66.24
64.63
64.73
-1.68%
31,081
03/26/2026
66.39
66.90
65.61
65.84
-1.68%
21,233
03/25/2026
68.11
68.11
65.77
66.97
+0.62%
25,734
03/24/2026
66.04
68.12
65.17
66.55
+1.37%
46,619
03/23/2026
67.02
68.22
65.62
65.65
+0.23%
29,760
03/20/2026
65.76
66.15
64.52
65.50
-0.24%
62,022
03/19/2026
64.53
67.04
64.39
65.66
+1.20%
24,714
03/18/2026
67.64
68.78
64.88
64.88
-5.01%
29,014
03/17/2026
70.10
70.23
67.22
68.30
-0.52%
40,876
03/16/2026
67.29
69.58
67.29
68.66
+3.04%
28,977
03/13/2026
67.81
68.19
66.07
66.63
-1.45%
48,089
03/12/2026
68.26
69.00
66.99
67.61
-2.31%
29,405
03/11/2026
66.72
69.93
66.72
69.21
+2.68%
30,062
03/10/2026
69.93
69.93
66.27
67.41
+0.69%
51,243
03/09/2026
64.93
68.03
64.29
66.94
+1.07%
38,215
03/06/2026
65.85
67.26
65.85
66.23
-0.84%
35,658
03/05/2026
67.91
69.15
66.69
66.80
-2.43%
19,485
03/04/2026
68.00
71.75
68.00
68.46
+1.45%
25,191
03/03/2026
67.14
68.18
66.26
67.48
-2.33%
24,919
03/02/2026
67.67
69.21
67.24
69.09
+1.50%
23,735
02/27/2026
68.44
69.35
67.80
68.07
-2.17%
28,839
02/26/2026
69.72
69.96
67.79
69.59
-1.41%
42,265
02/25/2026
69.36
71.36
68.70
70.58
+3.32%
45,169
02/24/2026
66.65
69.81
66.65
68.31
+3.34%
29,370
02/23/2026
65.07
66.43
64.49
66.11
+1.43%
29,390
02/20/2026
64.31
65.96
64.31
65.18
+0.38%
19,630
02/19/2026
65.26
66.95
63.81
64.93
-0.45%
31,009
02/18/2026
65.32
66.31
64.30
65.22
-0.20%
24,542
02/17/2026
65.22
65.74
62.59
65.36
+0.02%
61,784
02/13/2026
65.90
67.21
65.25
65.34
-0.83%
25,757
02/12/2026
67.34
67.54
64.62
65.89
-1.46%
35,157
02/11/2026
66.36
67.21
65.56
66.87
+2.73%
34,308
02/10/2026
64.99
66.20
64.30
65.09
+0.83%
41,052
02/09/2026
64.28
65.33
62.77
64.55
+0.90%
51,895
02/06/2026
63.95
64.66
63.22
63.98
+2.23%
48,391
02/05/2026
63.09
63.78
62.32
62.58
-1.97%
45,012
02/04/2026
65.99
66.30
62.32
63.84
-2.14%
50,679
02/03/2026
66.72
66.95
64.09
65.23
-2.21%
58,100
02/02/2026
66.23
67.66
64.40
66.71
+1.46%
104,631
02/02/2026
$1.00 Dividend
01/30/2026
68.91
70.14
65.54
65.75
-6.33%
108,157
01/29/2026
70.29
70.53
68.19
70.19
-0.32%
53,845
01/28/2026
72.03
72.03
70.00
70.42
-2.30%
45,450
01/27/2026
72.54
73.40
71.46
72.07
-0.05%
39,460
01/26/2026
73.83
74.02
71.60
72.11
-2.76%
47,140
01/23/2026
74.18
75.28
71.06
74.16
-0.77%
84,851
01/22/2026
75.58
80.18
72.65
74.73
+12.07%
183,228
01/21/2026
67.22
68.34
66.17
66.68
+0.29%
47,492
01/21/2026
$0.70 Earnings
01/20/2026
65.69
67.77
64.42
66.49
-0.12%
45,818
01/16/2026
65.08
67.12
64.64
66.57
+3.19%
42,304
01/15/2026
63.57
66.34
63.38
64.51
+1.81%
49,822
01/14/2026
62.12
63.63
62.12
63.37
+2.10%
37,407