NASDAQ · NVEC

NVE Corporation

Technology · Semiconductors

$82.60

Down-$1.37 (-1.63%)

Updated Nov 13, 2026, 2:18 PM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NVEC

NVEC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

NVEC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$82.18	$83.335	$81.26	$82.60	68.06K
Nov 11, 2026	$84.12	$87.08	$82.77	$83.97	90.12K
Nov 10, 2026	$80.16	$81.36	$78.50	$80.20	77.6K
Nov 9, 2026	$77.41	$81.30	$77.23	$80.16	62.84K
Nov 6, 2026	$74.22	$78.13	$73.555	$75.98	107.93K
Nov 5, 2026	$77.46	$77.91	$70.98	$71.23	130.16K
Nov 4, 2026	$79.89	$80.60	$76.75	$78.79	124K
Nov 3, 2026	$79.24	$81.30	$78.00	$80.39	133.2K
Nov 2, 2026	$77.90	$80.31	$76.48	$76.55	114.74K
Oct 30, 2026	$78.90	$80.41	$76.41	$77.58	116.92K
Oct 29, 2026	$81.54	$83.39	$80.51	$81.98	115.81K
Oct 28, 2026	$82.66	$84.09	$81.47	$82.37	159.68K
Oct 27, 2026	$75.97	$81.90	$75.83	$81.23	151.84K
Oct 26, 2026	$72.78	$76.34	$72.20	$75.56	149.2K
Oct 23, 2026	$68.20	$74.5299	$68.00	$72.64	275.87K
Oct 22, 2026	$73.15	$76.99	$67.01	$68.36	486.1K
Oct 21, 2026	$104.17	$105.57	$102.28	$103.07	162.94K
Oct 20, 2026	$100.00	$102.30	$99.12	$102.05	158.04K
Oct 19, 2026	$102.90	$103.75	$99.545	$100.58	123.18K
Oct 16, 2026	$102.93	$103.2065	$98.00	$99.13	108.67K
Oct 15, 2026	$101.99	$104.29	$100.24	$103.70	65.41K