NASDAQ · NVEC

NVE Corporation

Technology · Semiconductors

$102.05

Up+$1.47 (+1.46%)

Updated Oct 21, 2026, 9:07 AM

SID Score

5.5/10

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 Oct 20, 2026

Daily close

View OHLC price history

NVEC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 14, 2026	$108.77	$109.1042	$103.95	$104.17	76.71K
Oct 13, 2026	$109.23	$111.425	$108.04	$110.74	61.58K
Oct 12, 2026	$113.14	$113.14	$109.75	$110.21	92.33K
Oct 9, 2026	$112.51	$115.09	$111.43	$113.82	113.22K
Oct 8, 2026	$111.30	$112.455	$108.0101	$111.45	85.03K
Oct 7, 2026	$114.13	$115.615	$109.975	$111.92	132K
Oct 6, 2026	$115.37	$117.65	$113.50	$116.53	106.04K
Oct 5, 2026	$111.63	$114.74	$109.48	$114.13	90.41K
Oct 2, 2026	$112.37	$114.15	$111.11	$111.42	61.73K
Oct 1, 2026	$111.73	$112.20	$109.61	$110.80	87.65K
Sep 30, 2026	$111.97	$112.7199	$109.99	$110.08	98.66K
Sep 29, 2026	$111.11	$111.85	$108.70	$111.07	69.63K
Sep 28, 2026	$108.00	$109.95	$106.68	$109.81	85.55K
Sep 25, 2026	$108.23	$109.55	$106.7701	$109.13	76.96K
Sep 24, 2026	$107.58	$108.07	$104.05	$106.65	95.53K
Sep 23, 2026	$107.86	$109.13	$105.00	$108.82	112.62K
Sep 22, 2026	$103.57	$108.10	$103.57	$107.83	130.61K