NYSE · NVEC

NVE Corporation

Technology · Semiconductors

$77.58

Down-$4.40 (-5.37%)

Updated Nov 1, 2026, 7:20 PM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NVEC

NVEC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

NVEC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
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