NVE (NVEC) Stock Chart & Stock Price History $71.41 +1.70 (+2.44%) As of 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends NVE Stock Price Performance 5 Day Performance+1.09%1 Month Performance-12.52%3 Month Performance-7.40%6 Month Performance-14.85%Year-To-Date Performance-12.66%1 Year Performance-7.64% Receive NVEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for NVE and its competitors with MarketBeat's FREE daily newsletter. Email Address NVEC Stock Chart for Thursday, January, 30, 2025 NVEC Chart by TradingView NVE Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/29/2025$69.66$69.71+0.07%$70.30$68.5020,377 shs$336.70 million01/28/2025$69.04$69.66+0.90%$70.10$67.7925,529 shs$336.46 million01/27/2025$70.35$69.04-1.86%$71.41$67.3534,891 shs$333.46 million01/24/2025$71.92$70.35-2.18%$73.13$69.0538,371 shs$339.79 million01/23/2025$81.98$71.92-12.27%$79.05$68.7371,988 shs$347.37 million01/22/2025$82.16$81.98-0.22%$84.64$80.0627,521 shs$395.96 million01/21/2025$81.22$82.16+1.16%$83.60$81.3914,384 shs$396.83 million01/20/2025$81.22$81.22$81.54$79.9823,192 shs$392.29 million01/17/2025$79.76$81.22+1.83%$81.54$79.9823,192 shs$392.29 million01/16/2025$81.64$79.76-2.30%$81.44$79.6019,038 shs$385.24 million Get the Latest News and Ratings for NVEC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for NVE and its competitors with MarketBeat's FREE daily newsletter. 01/15/2025$80.03$81.64+2.01%$82.29$81.2316,095 shs$394.65 million01/14/2025$79.65$80.03+0.48%$80.93$79.4321,134 shs$386.87 million01/13/2025$78.71$79.65+1.19%$80.46$77.5416,712 shs$385.03 million01/10/2025$81.61$78.71-3.55%$80.15$76.7522,613 shs$380.48 million01/09/2025$81.61$81.61$83.50$81.3318,751 shs$394.50 million01/08/2025$84.11$81.61-2.97%$83.50$81.3318,751 shs$394.50 million01/07/2025$86.55$84.11-2.82%$88.50$83.6631,827 shs$406.59 million01/06/2025$86.03$86.55+0.60%$88.00$86.1919,512 shs$418.38 million01/03/2025$82.62$86.03+4.13%$86.72$82.5030,169 shs$415.87 million01/02/2025$81.43$82.62+1.46%$83.98$81.5330,487 shs$399.39 million01/01/2025$81.43$81.43$82.14$80.4713,372 shs$393.63 million12/31/2024$81.30$81.43+0.16%$82.14$80.4713,372 shs$393.63 million12/30/2024$82.40$81.30-1.33%$82.15$80.7917,455 shs$393.00 million Related Companies Alpha and Omega Semiconductor Stock Chart CEVA Stock Chart QuickLogic Stock Chart GSI Technology Stock Chart NVIDIA Stock Chart Broadcom Stock Chart Texas Instruments Stock Chart Micron Technology Stock Chart Analog Devices Stock Chart Marvell Technology Stock Chart Receive NVEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for NVE and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NVEC) was last updated on 1/30/2025 by MarketBeat.com Staff From Our PartnersIs Big Tech dead?China just threw a “$5.5 million” curveball called Deep Seek to Silicon Valley and the timing of it is no coin...Brownstone Research | SponsoredAlert: DOGE goes live"It's Elon's world, and the rest of us live in it." Every investor in America is trying to figure out what ...Altimetry | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredTrump’s back in the oval office. Buy this coin now.Juan Villaverde called the top and bottom of every crypto bull market since 2012. And he says 2025 could be...Weiss Ratings | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding NVE Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share NVE With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
