NYSE · NVEC

NVE Corporation

Technology · Semiconductors

$109.13

Up+$0.68 (+0.62%)

Updated Sep 28, 2026, 11:01 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NVEC

NVEC price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Sep 25, 2026

Daily close

View OHLC price history

NVEC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	$102.08	$104.50	$98.61	$103.94	131.05K
Sep 18, 2026	$100.71	$101.22	$98.475	$100.57	125.19K
Sep 17, 2026	$100.77	$101.40	$98.81	$100.55	61.89K
Sep 16, 2026	$99.35	$100.3762	$96.00	$97.49	138.41K
Sep 15, 2026	$98.12	$98.50	$95.87	$97.71	93.61K
Sep 14, 2026	$94.22	$98.71	$94.15	$97.26	89.41K
Sep 11, 2026	$99.08	$102.08	$99.08	$100.51	108.87K
Sep 10, 2026	$96.55	$99.97	$96.53	$97.62	74.28K
Sep 9, 2026	$101.58	$103.185	$98.63	$99.06	141.73K
Sep 8, 2026	$101.00	$103.06	$100.76	$101.97	124.99K
Sep 4, 2026	$99.82	$101.4499	$99.30	$100.40	113.08K
Sep 3, 2026	$98.35	$100.805	$97.1742	$98.56	128.62K
Sep 2, 2026	$97.15	$98.67	$96.05	$98.50	77.13K
Sep 1, 2026	$96.48	$99.435	$96.2501	$97.79	105.15K
Aug 31, 2026	$101.28	$102.495	$97.22	$100.12	137.06K