NVEC
NVE (NVEC)
NASDAQ
$110.25+$0.36 (+0.33%)
Price as of Aug 21, 2026 7:53 PM EDT
  • $532.5M
    Market Cap
  • 72.67%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +25.77%
    Low Price$109.89
    High Price$129.43
  • 3 Months
    +26.59%
    Low Price$83.96
    High Price$133.06
  • 1 Year
    +72.67%
    Low Price$55.46
    High Price$133.06
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
111.70
111.98
108.10
109.89
-0.19%
142,130
08/20/2026
109.61
112.00
108.80
110.10
-1.06%
114,892
08/19/2026
115.90
115.90
104.52
111.28
-3.05%
180,705
08/18/2026
118.82
118.82
114.58
114.78
-5.21%
117,738
08/17/2026
121.69
124.31
119.23
121.09
-0.13%
170,028
08/14/2026
116.93
121.46
115.60
121.25
+4.23%
174,380
08/13/2026
121.06
123.00
116.04
116.33
-4.82%
203,670
08/12/2026
120.56
124.21
119.32
122.22
+4.58%
134,147
08/11/2026
118.54
122.71
114.67
116.87
-1.26%
181,413
08/10/2026
127.84
127.84
118.08
118.36
-6.02%
153,046
08/07/2026
129.76
132.42
125.59
125.94
-2.70%
154,130
08/06/2026
126.00
130.42
124.97
129.43
+2.09%
141,808
08/05/2026
126.59
131.79
125.05
126.78
-0.74%
153,428
08/04/2026
125.81
130.94
124.18
127.73
+3.91%
208,116
08/03/2026
115.09
123.52
112.00
122.92
+6.64%
203,012
08/03/2026
$1.00 Dividend
07/31/2026
115.24
117.66
111.12
115.27
+1.26%
204,053
07/30/2026
114.69
114.69
106.83
113.83
+2.28%
228,420
07/29/2026
113.68
115.99
110.46
111.29
-3.73%
258,295
07/28/2026
113.02
116.72
107.74
115.61
-0.66%
289,477
07/27/2026
117.99
123.30
111.12
116.37
-0.14%
249,905
07/24/2026
131.99
133.84
111.34
116.54
-12.41%
512,575
07/23/2026
106.44
133.77
105.46
133.06
+54.83%
815,326
07/22/2026
85.62
88.44
85.24
85.93
-1.65%
159,652
07/22/2026
$1.32 Earnings
07/21/2026
85.98
88.98
84.33
87.37
+4.06%
185,635
07/20/2026
86.50
87.74
83.11
83.96
-1.88%
264,789
07/17/2026
82.47
89.29
82.38
85.57
-0.68%
253,329
07/16/2026
86.25
87.45
83.79
86.15
-1.83%
326,256
07/15/2026
90.56
90.96
85.06
87.76
-2.11%
384,570
07/14/2026
89.98
92.08
88.28
89.65
+2.41%
228,218
07/13/2026
87.74
90.20
85.88
87.54
-2.73%
274,301
07/10/2026
91.92
92.80
89.23
90.00
-1.99%
242,432
07/09/2026
92.62
95.21
91.31
91.82
+1.81%
336,246
07/08/2026
90.97
93.39
89.31
90.19
-1.26%
338,583
07/07/2026
96.02
97.40
87.74
91.34
-7.01%
162,107
07/06/2026
99.19
103.57
97.65
98.23
+0.88%
190,433
07/02/2026
105.06
106.51
95.62
97.38
-7.31%
218,849
07/01/2026
102.61
109.57
100.57
105.06
+1.36%
297,709
06/30/2026
99.14
103.88
98.76
103.65
+6.03%
289,450
06/29/2026
94.62
98.79
93.41
97.75
+2.52%
357,189
06/26/2026
90.47
95.83
89.69
95.35
+1.97%
390,854
06/25/2026
92.70
95.27
88.79
93.51
+3.46%
118,493
06/24/2026
95.20
95.20
88.76
90.39
-5.54%
116,527
06/23/2026
101.22
102.73
94.99
95.69
-12.81%
173,244
06/22/2026
110.38
112.60
107.37
109.75
+0.22%
168,403
06/18/2026
104.74
110.41
104.74
109.51
+8.54%
568,878
06/17/2026
106.37
108.77
100.39
100.89
-5.73%
215,330
06/16/2026
112.81
114.43
106.60
107.03
-5.60%
332,260
06/15/2026
117.55
120.16
109.21
113.38
-2.19%
134,784
06/12/2026
113.02
118.37
110.60
115.91
+2.70%
180,169
06/11/2026
106.02
112.92
105.98
112.87
+8.74%
212,066
06/10/2026
102.94
108.31
100.32
103.80
-0.45%
423,854
06/09/2026
107.24
109.05
96.69
104.27
-1.59%
625,868
06/08/2026
104.63
108.76
103.74
105.95
+4.66%
213,792
06/05/2026
105.44
105.44
100.36
101.23
-6.39%
210,859
06/04/2026
105.51
111.33
103.92
108.14
-0.85%
148,600
06/03/2026
110.96
113.38
106.62
109.07
-2.13%
191,685
06/02/2026
100.34
112.28
100.33
111.45
+11.36%
189,151
06/01/2026
95.17
100.81
93.62
100.08
+3.07%
142,220
05/29/2026
99.91
102.08
94.89
97.10
-2.90%
156,023
05/28/2026
92.21
100.25
91.45
100.00
+7.04%
159,883
05/27/2026
95.91
96.59
92.11
93.42
-2.61%
151,154
05/26/2026
93.11
96.50
89.48
95.93
+6.04%
230,730
05/22/2026
89.23
92.95
88.66
90.47
+4.21%
159,943
05/21/2026
82.96
88.23
81.54
86.81
+4.24%
137,712
05/20/2026
82.01
83.61
81.26
83.28
+1.99%
116,259
05/19/2026
81.83
83.57
79.79
81.65
-2.08%
152,259
05/18/2026
88.37
88.61
81.34
83.39
-5.22%
129,268
05/18/2026
$1.00 Dividend
05/15/2026
88.06
89.08
84.92
87.98
-3.15%
156,768
05/14/2026
93.58
93.58
89.47
90.84
-3.08%
177,827
05/13/2026
94.95
99.99
93.24
93.72
+4.04%
270,769
05/12/2026
92.37
92.56
86.32
90.08
-3.62%
203,891
05/11/2026
98.02
107.87
90.19
93.47
+5.69%
373,865
05/08/2026
86.55
93.37
84.31
88.44
+1.83%
119,163
05/07/2026
80.71
88.23
75.49
86.85
+2.68%
124,185
05/06/2026
85.12
86.04
80.10
84.58
+1.53%
115,622
05/06/2026
$1.02 Earnings
05/05/2026
82.91
85.60
82.42
83.31
+1.25%
80,647
05/04/2026
87.11
87.11
79.98
82.28
-3.75%
106,998
05/01/2026
81.42
86.38
81.42
85.49
+5.33%
103,098
04/30/2026
78.26
83.97
77.16
81.16
+6.56%
100,161
04/29/2026
77.33
77.74
73.53
76.16
-1.78%
56,934
04/28/2026
78.39
78.83
77.09
77.55
-2.06%
59,649
04/27/2026
81.02
81.02
77.90
79.17
-1.72%
58,434
04/24/2026
77.61
82.76
77.61
80.56
+4.93%
89,028
04/23/2026
82.52
83.70
75.26
76.77
-7.08%
144,881
04/22/2026
81.41
82.84
81.16
82.62
+2.48%
93,086
04/21/2026
79.41
82.94
79.41
80.62
+1.32%
98,261
04/20/2026
81.03
81.71
78.97
79.58
-1.44%
40,558
04/17/2026
78.83
81.24
78.26
80.74
+3.26%
54,234
04/16/2026
77.28
78.24
76.54
78.19
+1.18%
36,732
04/15/2026
75.05
77.29
74.60
77.28
+2.86%
51,538
04/14/2026
75.98
76.75
74.66
75.13
+0.14%
53,783
04/13/2026
73.82
75.50
73.82
75.03
-0.10%
30,270
04/10/2026
74.58
76.04
74.39
75.10
+0.71%
35,202
04/09/2026
72.35
75.07
72.35
74.58
+2.81%
49,221
04/08/2026
71.94
73.28
70.48
72.54
+3.50%
55,410
04/07/2026
68.18
70.22
67.72
70.09
+1.79%
89,762