Free Trial

NVE (NVEC) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free NVEC Stock Alerts
$77.53
+0.96 (+1.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

NVE Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
-4.74%
3 Month
Performance
-10.66%
6 Month
Performance
+6.02%
Year-To-Date
Performance
-1.15%
1 Year
Performance
-14.16%
Receive NVEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NVE and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

NVEC Stock Chart for Saturday, June, 1, 2024

NVEC Chart by TradingView

NVE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$76.57$77.53
+1.25%		$77.97$75.3526,924 shs$374.78 million
05/30/2024$75.21$76.57
+1.81%		$76.82$75.7512,368 shs$369.83 million
05/29/2024$76.75$75.21
-2.01%		$76.69$74.7714,303 shs$363.26 million
05/28/2024$77.20$76.75
-0.58%		$78.00$76.7514,351 shs$370.70 million
05/27/2024$77.20$77.20$77.20$76.2511,500 shs$372.88 million
05/24/2024$76.69$77.20
+0.67%		$77.20$76.2211,589 shs$372.88 million
05/23/2024$77.58$76.69
-1.15%		$77.98$75.9614,249 shs$370.41 million
05/22/2024$76.81$77.58
+1.00%		$77.58$76.4612,863 shs$374.71 million
05/21/2024$76.49$76.81
+0.42%		$77.30$76.259,142 shs$371.30 million
05/20/2024$77.19$76.49
-0.91%		$76.93$76.3410,399 shs$369.45 million
05/17/2024$76.86$77.19
+0.43%		$77.36$75.8417,957 shs$372.83 million
05/16/2024$78.19$76.86
-1.70%		$77.79$76.1512,394 shs$371.54 million
05/15/2024$77.47$78.19
+0.93%		$78.55$77.5012,985 shs$377.66 million
05/14/2024$75.26$77.47
+2.94%		$77.47$75.2711,215 shs$374.18 million
05/13/2024$75.70$75.26
-0.58%		$76.29$75.0019,186 shs$363.51 million
05/10/2024$77.46$75.70
-2.27%		$78.69$75.3019,471 shs$365.63 million
05/09/2024$77.04$77.46
+0.55%		$77.67$76.5017,775 shs$374.13 million
05/08/2024$77.12$77.04
-0.10%		$77.40$76.5810,856 shs$372.10 million
05/07/2024$76.60$77.12
+0.68%		$77.64$76.1923,181 shs$372.49 million
05/06/2024$72.80$76.60
+5.22%		$77.14$73.6131,954 shs$370.28 million
05/03/2024$79.67$72.80
-8.62%		$81.45$71.6154,599 shs$351.62 million
05/02/2024$81.39$79.67
-2.11%		$81.06$75.3025,803 shs$384.81 million
05/01/2024$81.40$81.39
-0.01%		$82.19$78.3115,164 shs$393.44 million
04/30/2024$81.96$81.40
-0.68%		$82.39$80.0318,732 shs$393.16 million
04/29/2024$80.39$81.96
+1.95%		$81.96$81.0010,447 shs$395.87 million
04/26/2024$79.37$80.39
+1.29%		$81.06$79.0514,819 shs$388.28 million
04/25/2024$80.38$79.37
-1.26%		$81.08$78.309,835 shs$383.36 million
04/24/2024$78.83$80.38
+1.97%		$80.85$78.5010,678 shs$388.24 million
04/23/2024$78.67$78.83
+0.20%		$80.21$78.1010,204 shs$380.75 million
04/22/2024$78.00$78.67
+0.86%		$79.28$77.7911,335 shs$380.29 million
04/19/2024$80.66$78.00
-3.30%		$81.07$76.3116,221 shs$376.74 million
04/18/2024$82.20$80.66
-1.87%		$83.00$80.2817,378 shs$389.59 million
04/17/2024$83.91$82.20
-2.04%		$85.45$81.6616,488 shs$397.36 million
04/16/2024$82.14$83.91
+2.15%		$86.09$81.6515,696 shs$405.29 million
04/15/2024$83.18$82.14
-1.25%		$83.11$81.8111,250 shs$396.74 million
04/12/2024$83.39$83.18
-0.25%		$85.14$82.9216,994 shs$401.76 million
04/11/2024$83.70$83.39
-0.37%		$83.60$82.2311,585 shs$402.77 million
04/10/2024$84.74$83.70
-1.23%		$84.16$81.0019,997 shs$404.27 million
04/09/2024$84.71$84.74
+0.04%		$85.00$84.078,226 shs$409.29 million
04/08/2024$85.23$84.71
-0.61%		$86.37$83.409,606 shs$409.15 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$86.00$85.23
-0.90%		$86.38$84.529,905 shs$411.66 million
04/04/2024$85.75$86.00
+0.29%		$87.61$85.389,363 shs$415.38 million
04/03/2024$87.01$85.75
-1.45%		$87.41$84.8011,720 shs$414.52 million
04/02/2024$88.97$87.01
-2.20%		$87.77$84.7325,499 shs$420.26 million
04/01/2024$90.18$88.97
-1.34%		$89.51$88.5712,137 shs$429.73 million
03/29/2024$90.18$90.18$90.24$87.6520,569 shs$435.57 million
03/28/2024$87.52$90.18
+3.04%		$90.24$87.6520,569 shs$435.57 million
03/27/2024$85.02$87.52
+2.94%		$87.85$85.5017,587 shs$422.72 million
03/26/2024$86.15$85.02
-1.31%		$86.45$84.5412,141 shs$410.65 million
03/25/2024$85.98$86.15
+0.20%		$87.29$85.2216,409 shs$416.10 million
03/22/2024$85.83$85.98
+0.17%		$87.28$84.2513,171 shs$415.28 million
03/21/2024$83.83$85.83
+2.39%		$87.51$84.5222,139 shs$414.56 million
03/20/2024$81.93$83.83
+2.32%		$84.67$81.7912,787 shs$404.90 million
03/19/2024$82.67$81.93
-0.90%		$83.10$81.9310,256 shs$395.72 million
03/18/2024$81.83$82.67
+1.03%		$82.67$81.9514,377 shs$399.30 million
03/15/2024$82.68$81.83
-1.03%		$82.42$81.2237,852 shs$395.24 million
03/14/2024$84.11$82.68
-1.70%		$83.50$81.7716,591 shs$399.68 million
03/13/2024$84.08$84.11
+0.04%		$84.79$83.0117,591 shs$406.59 million
03/12/2024$83.23$84.08
+1.02%		$84.24$82.8015,711 shs$406.11 million
03/11/2024$83.25$83.23
-0.02%		$83.23$82.3812,546 shs$402.00 million
03/08/2024$85.11$83.25
-2.19%		$86.01$82.8612,304 shs$402.10 million
03/07/2024$84.52$85.11
+0.70%		$87.33$84.6123,338 shs$411.08 million
03/06/2024$83.10$84.52
+1.71%		$86.60$83.9624,329 shs$408.23 million
03/05/2024$85.42$83.10
-2.72%		$85.65$82.4824,375 shs$401.37 million
03/04/2024$86.78$85.42
-1.57%		$87.00$85.0226,171 shs$412.92 million
03/01/2024$83.59$86.78
+3.82%		$87.10$82.7826,157 shs$419.15 million
02/29/2024$82.11$83.59
+1.80%		$84.15$82.5521,629 shs$403.74 million

Related Companies:
This page (NASDAQ:NVEC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings