NVE Corp Stock Price History, NVEC Historical Prices

Add to My Stocks
$122.51 $4.56 (3.87%) NVEC stock closing price Jun 20, 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 $122.51 on Jun 20, 2018, and a low of $46.01 on Feb 05, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 118.06 123.13 118.06 122.51 25,490 42.69 19.85
2018-06-19 116.08 118.5 112.75 117.95 32,150 41.1 19.11
2018-06-18 115.12 117.05 115 116.65 14,132 40.65 18.9
2018-06-15 115.83 119 115.03 116 23,188 40.42 18.8
2018-06-14 116.25 117.5 115.99 116.3 12,541 40.52 18.84
2018-06-13 115.59 117.94 113.24 116.53 15,075 40.6 18.88
2018-06-12 111.3 115.49 110 115.4 21,405 40.21 18.7
2018-06-11 109.84 111.69 109.61 111.25 9,495 38.76 18.03
2018-06-08 110.99 111.6 109.21 109.6 16,823 38.19 17.76
2018-06-07 111.4 111.66 110.13 111.45 18,958 38.83 18.06
2018-06-06 112.07 112.74 110.5 111.26 20,170 38.77 18.03
2018-06-05 109.8 112.5 109.8 111.64 18,207 38.9 18.09
2018-06-04 110.58 111.31 109.16 109.32 12,625 38.09 17.71
2018-06-01 111.54 112.22 109.57 110.49 21,483 38.5 17.9
2018-05-31 108.59 112.7 107.01 110.55 14,822 38.52 17.91
2018-05-30 106.63 108.91 106.15 108.31 25,772 37.74 17.55
2018-05-29 103.85 107.13 103.08 106 21,496 36.93 17.18
2018-05-25 102.11 105.44 102.11 104.75 8,067 36.5 16.97
2018-05-24 104.4 105 101.37 102.1 20,542 35.58 16.54
2018-05-23 102.05 105.88 102.05 104.51 11,606 36.42 16.93
2018-05-22 102.63 103.5 102.1 102.25 12,074 35.63 16.57
2018-05-21 102.8 105.5 102.64 102.69 5,670 35.78 16.64
2018-05-18 102.98 103.86 98.83 102.61 14,550 35.75 16.63
2018-05-17 102.08 103.16 96.47 102.65 15,205 35.77 16.63
2018-05-16 100.58 103.49 99.9 101.98 12,250 35.53 16.52
2018-05-15 101.56 102.61 100.06 100.35 21,133 34.97 16.26
2018-05-14 100.53 104 100.5 101.8 17,759 35.47 16.5
2018-05-11 99.7 100.1 96.51 100.07 16,290 34.87 16.21
2018-05-10 97.34 101.26 97.34 100.52 16,535 35.02 16.29
2018-05-09 96.74 98.76 95.46 97.48 10,502 33.97 15.8
2018-05-08 93.39 96.48 90 96.2 19,612 33.52 15.59
2018-05-07 90.75 93.75 90.75 93.48 16,771 32.57 15.15
2018-05-04 90.91 92 90.03 91.36 24,132 31.83 14.8
2018-05-03 88.88 91.41 87 91.16 14,860 31.76 14.77
2018-05-02 86.83 89.79 86.75 89.79 14,473 33.38 15.08
2018-05-01 84.14 87.26 83.37 87 28,886 32.34 14.61
2018-04-30 84.67 86.49 83.22 84.57 34,515 31.44 14.2
2018-04-27 86.39 87.06 84.06 84.49 13,122 31.41 14.19
2018-04-26 86.44 88 85.52 86.24 9,960 32.06 14.48
2018-04-25 82.93 85.36 82.93 84.7 17,547 31.49 14.22
2018-04-24 85.91 86.39 83.54 83.88 20,294 31.18 14.09
2018-04-23 81.5 85.7 81.5 85.31 16,227 31.71 14.33
2018-04-20 86.49 86.49 80.87 81.02 34,065 30.12 13.61
2018-04-19 85.22 87.82 83.45 86.8 7,984 32.27 14.58
2018-04-18 85.39 87.7 82.03 85.3 9,432 31.71 14.33
2018-04-17 80.48 85.93 80.48 85.19 11,195 31.67 14.31
2018-04-16 82.2 82.2 79.84 79.89 10,750 29.7 13.42
2018-04-13 86.21 86.21 81.39 81.72 10,812 30.38 13.72
2018-04-12 82.11 89.49 82.1 86.25 17,985 32.06 14.48
2018-04-11 79.8 83.44 79.8 82.3 11,027 30.6 13.82
2018-04-10 80.39 81.37 78.2 80.07 8,562 29.77 13.45
2018-04-09 78.46 80 78.46 79.54 14,855 29.57 13.36
2018-04-06 78.61 78.75 76.5 78.02 14,493 29 13.1
2018-04-05 80.61 80.86 78.32 79.3 10,097 29.48 13.32
2018-04-04 76.85 80.88 76.5 80.3 13,838 29.85 13.49
2018-04-03 79.4 79.5 77.6 77.82 7,098 28.93 13.07
2018-04-02 82.84 82.84 78.48 78.91 12,172 29.34 13.25
2018-03-30 0 0 0 83.11 0 - -
2018-03-29 78.2 84.95 77.81 83.11 27,270 30.9 13.96
2018-03-28 78.77 80.06 76.83 77.8 7,375 28.92 13.07
2018-03-27 78.95 81 77.15 78.82 13,091 29.3 13.24
2018-03-26 79.5 82.48 78.23 78.75 10,334 29.28 13.23
2018-03-23 78.28 80.99 75.7 78.73 13,527 29.27 13.22
2018-03-22 80.49 81.78 77.66 77.83 11,041 28.93 13.07
2018-03-21 81.02 81.99 80 81.15 7,393 30.17 13.63
2018-03-20 81.42 83.9 80 80.62 9,087 29.97 13.54
2018-03-19 82.59 85.09 80.5 81.21 13,301 30.19 13.64
2018-03-16 81.69 83.77 80.72 83.02 34,245 30.86 13.94
2018-03-15 82.78 83.59 80.27 81.82 9,567 30.42 13.74
2018-03-14 83.37 83.37 80.55 82.5 15,332 30.67 13.86
2018-03-13 83.63 85.85 79.2 82.86 21,406 30.8 13.92
2018-03-12 75.2 83.45 74.36 83.2 39,258 30.93 13.97
2018-03-09 73.81 76.34 72.61 75.26 25,519 27.98 12.64
2018-03-08 76.59 76.59 73.48 73.52 12,873 27.33 12.35
2018-03-07 76.21 76.87 75.61 76.33 8,200 28.38 12.82
2018-03-06 74.48 77.43 73.07 77.12 14,474 28.67 12.95
2018-03-05 75.34 77.32 74.48 74.48 12,929 27.69 12.51
2018-03-02 73.73 76.27 72.8 75.63 40,596 28.12 12.7
2018-03-01 69.46 74.27 69 73.8 16,569 27.44 12.39
2018-02-28 70.75 71.3 68.53 69.51 30,215 25.84 11.67
2018-02-27 70.85 72.29 70.5 70.5 15,772 26.21 11.84
2018-02-26 72 72.76 69.52 70.9 21,884 26.36 11.91
2018-02-23 70.86 73.54 68.5 72 32,537 26.77 12.09
2018-02-22 72.78 76.28 70.59 70.6 21,710 26.25 11.86
2018-02-21 72.61 73.83 72 72.18 14,928 26.83 12.12
2018-02-20 76.02 76.02 72.05 72.48 10,239 26.94 12.17
2018-02-19 0 0 0 76.31 0 - -
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 4,184 27.71 12.52
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 Price122.51Jun 20,2018
Min Stock Price46.01Feb 05,2016
Avg Stock Price66.01

NVE Corp Historical PE ratio: Past 5 years

Max PE Ratio42.69Jun 20,2018
Min PE Ratio16.22Sep 28,2015
Avg PE Ratio25.28

NVE Corp Historical PS ratio: Past 5 years

Max PS Ratio19.85Jun 20,2018
Min PS Ratio7.51Sep 25,2015
Avg PS Ratio11.33

NVEC Industry Peers

Company Price Change (%)
Ichor Holdings (ICHR)22.970.16 (0.7%)
Silicon Image (SIMG)7.280 (0%)
Linear Technology (LLTC)650.27 (0.41%)
On Semiconductor (ON)25.170.41 (1.66%)
Silicon Labs (SLAB)106.950.15 (0.14%)
Broadcom Inc (AVGO)261.220.27 (0.1%)
Vishay (VSH)24.550.45 (1.87%)

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 $122.51 and traded with a volume of 25,490 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.