NVE Corp Stock Price History, NVEC Historical Prices

Add to My Stocks
$76.31 $1.76 (2.36%) NVEC stock closing price Feb 16, 2018 (Closing)

NVE Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with NVE Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The NVE Corp stock price history chart shows that the stock price reached a high of $93.74 on Jan 11, 2018, and a low of $46.01 on Feb 05, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 74.1 77.36 74.1 76.31 6,984 28.37 12.82
2018-02-15 74.5 75.49 74.16 74.55 4,154 27.71 12.52
2018-02-14 72.48 75.38 72.48 73.99 12,288 27.51 12.43
2018-02-13 76.07 76.07 73 73.2 9,232 27.21 12.29
2018-02-12 77.57 79.99 76.04 76.47 9,933 28.43 12.84
2018-02-09 74.92 80.84 74.92 76.7 17,529 28.51 12.88
2018-02-08 80.2 80.2 73.85 74.15 11,933 27.57 12.45
2018-02-07 79.94 81.67 79.41 79.69 9,226 29.63 13.38
2018-02-06 80.69 83.13 79.26 80.03 24,307 29.75 13.44
2018-02-05 84.03 85.31 82.01 82.01 13,207 30.49 13.77
2018-02-02 84.67 85.77 83.04 84.91 16,972 31.57 14.26
2018-02-01 83.53 85 82.77 84.83 4,265 31.54 14.25
2018-01-31 85 86.08 82.5 83.82 16,749 31.16 14.08
2018-01-30 85.14 85.73 83.98 84.71 8,084 31.49 14.23
2018-01-29 85 86.99 85 85.71 6,774 31.86 14.39
2018-01-26 85.97 86.96 85.3 85.31 15,510 31.71 14.33
2018-01-25 88.41 90 86.8 86.8 12,651 32.27 14.58
2018-01-24 88.6 89.44 85.91 87.79 20,812 32.64 14.74
2018-01-23 89.71 89.71 88.31 88.6 8,244 32.94 14.88
2018-01-22 89.36 90.21 88.26 89.5 10,674 33.27 15.03
2018-01-19 88.6 89.37 87.47 88.87 20,935 33.29 14.92
2018-01-18 88.83 91.03 87.5 88.6 10,765 33.18 14.88
2018-01-17 90.56 92.24 88.42 89.06 25,116 33.36 14.9
2018-01-16 91.91 92.49 90.22 90.23 11,983 33.79 15.1
2018-01-10 87 89.51 87 89.51 15,349 33.52 14.98
2018-01-09 88.25 88.25 87.01 87.01 4,878 32.59 14.56
2018-01-08 87.86 88.28 87.1 88.1 7,992 33 14.74
2018-01-05 88.89 88.99 86.37 88.62 7,562 33.19 14.83
2018-01-04 90.4 90.94 88.06 88.08 9,070 32.99 14.74
2018-01-03 87.27 90 86.38 89.92 19,675 33.68 15.05
2018-01-02 86.71 89.03 85.39 87.82 13,909 32.89 14.7
2017-12-29 86.14 86.99 84.94 86 10,287 32.21 14.39
2017-12-28 86.1 87.72 85.2 86.1 9,415 32.25 14.41
2017-12-27 84.31 86.09 84.26 85.99 12,993 32.21 14.39
2017-12-26 86.3 86.49 84.5 84.5 6,059 31.65 14.14
2017-12-22 87.87 89.24 84.2 86.45 9,457 32.38 14.47
2017-12-21 87.25 88.89 87.19 87.5 19,381 32.77 14.64
2017-12-20 86.98 87.72 85.71 87.04 20,538 32.6 14.57
2017-12-19 85.45 87.86 80.05 86.64 9,975 32.45 14.5
2017-12-18 82.76 85.99 82.1 85.46 29,477 32.01 14.3
2017-12-15 82.08 84.36 81.04 82.61 74,414 30.94 13.83
2017-12-14 82.02 83.85 79.46 82.22 16,560 30.79 13.76
2017-12-13 80.36 82.92 80.36 82.01 32,627 30.72 13.73
2017-12-12 79.08 82.39 79.08 80.03 19,034 29.97 13.39
2017-12-11 78 80.14 77.91 79.06 14,899 29.61 13.23
2017-12-08 82.77 82.77 77.52 77.95 17,498 29.2 13.05
2017-12-07 77.72 83.02 77.52 82.78 21,322 31 13.85
2017-12-06 78.15 80.57 76.25 77.72 23,852 29.11 13.01
2017-12-05 78.09 79.85 77.82 78.46 15,727 29.39 13.13
2017-12-04 83.82 85.21 77.4 78.08 41,393 29.24 13.07
2017-12-01 83.63 83.69 80.16 83.5 18,267 31.27 13.97
2017-11-30 85.11 85.75 83.19 83.62 16,899 31.32 13.99
2017-11-29 86.08 86.34 83.03 84.43 20,762 31.62 14.13
2017-11-28 86.96 86.96 85.19 86.15 14,805 32.27 14.42
2017-11-27 88.47 88.47 85.27 86.99 39,627 32.58 14.56
2017-11-24 89.53 89.53 87.15 88.82 5,208 33.27 14.86
2017-11-23 0 0 0 89.03 0 - -
2017-11-22 90.94 91.82 89.03 89.03 16,963 33.35 14.9
2017-11-21 87.55 91.12 87.23 90.94 23,358 34.06 15.22
2017-11-20 84.75 87.78 84.3 87.1 23,727 32.62 14.58
2017-11-17 87.89 89.14 84.3 84.6 19,802 31.69 14.16
2017-11-16 86.8 88.99 86.8 88.15 17,720 33.02 14.75
2017-11-15 86.77 88.07 86.08 86.36 25,258 32.35 14.45
2017-11-14 86.29 87.55 86.21 86.99 28,648 32.58 14.56
2017-11-13 87.26 88.05 85.88 86.57 11,698 32.42 14.49
2017-11-10 87.05 88.04 86.2 87.27 9,892 32.69 14.61
2017-11-09 86.06 88.21 85.1 87.06 25,267 32.61 14.57
2017-11-08 86.69 88.95 86 86.71 34,698 32.48 14.51
2017-11-07 88.15 88.62 85.76 87.02 38,216 32.59 14.56
2017-11-06 85.99 88.62 85.48 88.03 30,918 32.97 14.73
2017-11-03 86.06 86.72 84.81 85.77 25,628 32.12 14.35
2017-11-02 84.59 88.38 83 86.03 39,052 32.22 14.4
2017-11-01 85.62 85.63 82.45 83.9 22,047 31.42 14.04
2017-10-31 83.03 86.02 81.36 85.08 37,862 31.87 14.24
2017-10-30 83.11 84.19 82.23 82.75 15,313 30.99 13.85
2017-10-27 82.6 84.63 82.6 83.77 23,543 31.38 14.02
2017-10-26 84.69 84.82 83.64 84.03 12,717 31.47 14.06
2017-10-25 84.81 85.17 83.5 84.46 16,246 31.63 14.14
2017-10-24 86.19 86.27 84.7 84.78 11,121 31.75 14.19
2017-10-23 85 86.38 85 85.58 16,122 32.05 14.32
2017-10-20 86.21 87.72 81.49 84.3 35,508 31.57 14.11
2017-10-19 78.43 87.07 78.43 86.11 35,389 32.25 14.41
2017-10-18 80.1 80.41 78.48 80 34,480 29.63 13.25
2017-10-17 80.72 80.72 79.35 79.54 9,853 29.46 13.18
2017-10-16 80.24 80.91 80.05 80.87 6,138 29.95 13.4
2017-10-13 80.8 81.31 79.5 80.11 11,429 29.67 13.27
2017-10-12 81.7 81.7 80 80.15 13,847 29.69 13.28
2017-10-11 81.43 81.87 81.02 81.6 20,485 30.22 13.52
2017-10-10 81.1 81.73 80.03 81.05 10,979 30.02 13.43
Get more Data

NVE Corp Stock History Chart

View NVEC PE ratio, PS ratio stocks charts and compare with peers.
NVEC Chart
Note: Compare NVE Corp stock price history with the index and industry peers.

NVE Corp Stock Price History: Past 5 years

Max Stock Price93.74Jan 11,2018
Min Stock Price46.01Feb 05,2016
Avg Stock Price63.5

NVE Corp Historical PE ratio: Past 5 years

Max PE Ratio35.11Jan 11,2018
Min PE Ratio16.22Sep 28,2015
Avg PE Ratio24.52

NVE Corp Historical PS ratio: Past 5 years

Max PS Ratio15.69Jan 11,2018
Min PS Ratio7.51Sep 25,2015
Avg PS Ratio10.95

NVEC Industry Peers

Company Price Change (%)
Pericom (PSEM)17.740.01 (0.06%)
Vitesse Semiconductor (VTSS)5.280 (0%)
Linear Technology (LLTC)650.27 (0.41%)
On Semiconductor (ON)22.540.26 (1.14%)
Silicon Labs (SLAB)90.82.4 (2.58%)
Broadcom (AVGO)248.892.94 (1.17%)
Vishay (VSH)17.90.15 (0.85%)

NVE Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in NVE Corp stock analysis. NVE Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. NVEC stock closed at $76.31 and traded with a volume of 6,984 on the last trading day. Looking at NVE Corp stock history data, the P/S ratio was at a low of 7.51 on Sep 25, 2015.