NYSE · NVEC

NVE Corporation

Technology · Semiconductors

$97.49

Up+$3.09 (+3.16%)

Updated Sep 17, 2026, 3:41 PM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

NVEC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NVEC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 28, 2026	$105.39	$105.582	$99.06	$100.89	124.69K
Aug 27, 2026	$109.00	$112.4232	$107.00	$107.08	74.94K
Aug 26, 2026	$107.76	$108.50	$105.60	$107.12	89.41K
Aug 25, 2026	$109.25	$110.05	$105.02	$106.84	89.17K
Aug 24, 2026	$109.43	$110.81	$105.17	$106.67	131.56K
Aug 21, 2026	$111.70	$111.98	$108.10	$109.89	142.13K
Aug 20, 2026	$109.61	$112.00	$108.7958	$110.095	114.89K
Aug 19, 2026	$115.90	$115.90	$104.52	$111.28	180.71K