NVEC
NVE (NVEC)
NASDAQ
$111.48+$0.67 (+0.61%)
Price as of Oct 02, 2026 4:40 PM EDT
  • $536.0M
    Market Cap
  • 74.84%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +13.30%
    Low Price$97.26
    High Price$111.07
  • 3 Months
    +5.46%
    Low Price$83.96
    High Price$133.06
  • 1 Year
    +74.84%
    Low Price$55.46
    High Price$133.06
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
111.73
112.20
109.61
110.80
+0.65%
87,648
09/30/2026
111.97
112.72
109.99
110.08
-0.89%
98,656
09/29/2026
111.11
111.85
108.70
111.07
+1.15%
69,626
09/28/2026
108.00
109.95
106.68
109.81
+0.62%
84,359
09/25/2026
108.23
109.55
106.77
109.13
+2.33%
76,959
09/24/2026
107.58
108.07
104.05
106.65
-1.99%
95,533
09/23/2026
107.86
109.13
105.00
108.82
+0.92%
112,623
09/22/2026
103.57
108.10
103.57
107.83
+3.74%
130,608
09/21/2026
102.08
104.50
98.61
103.94
+3.35%
131,050
09/18/2026
100.71
101.22
98.48
100.57
+0.02%
125,185
09/17/2026
100.77
101.40
98.81
100.55
+3.14%
61,894
09/16/2026
99.35
100.38
96.00
97.49
-0.23%
138,406
09/15/2026
98.12
98.50
95.87
97.71
+0.46%
93,609
09/14/2026
94.22
98.71
94.15
97.26
-3.23%
89,413
09/11/2026
99.08
102.08
99.08
100.51
+2.96%
108,869
09/10/2026
96.55
99.97
96.53
97.62
-1.45%
74,284
09/09/2026
101.58
103.19
98.63
99.06
-2.85%
141,726
09/08/2026
101.00
103.06
100.76
101.97
+1.56%
124,994
09/04/2026
99.82
101.45
99.30
100.40
+1.87%
113,075
09/03/2026
98.35
100.81
97.17
98.56
+0.06%
128,623
09/02/2026
97.15
98.67
96.05
98.50
+0.73%
77,132
09/01/2026
96.48
99.44
96.25
97.79
-2.33%
105,152
08/31/2026
101.28
102.50
97.22
100.12
-0.76%
137,055
08/28/2026
105.39
105.58
99.06
100.89
-5.78%
124,688
08/27/2026
109.00
112.42
107.00
107.08
-0.04%
74,938
08/26/2026
107.76
108.50
105.60
107.12
+0.26%
89,410
08/25/2026
109.25
110.05
105.02
106.84
+0.16%
89,165
08/24/2026
109.43
110.81
105.17
106.67
-2.93%
131,558
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