NVE Corp Stock Price History, NVEC Historical Prices

Add to My Stocks
$75.46 $0.78 (1.04%) NVEC stock closing price Sep 20, 2017 (Closing)

The 10 year data of NVE Corp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and NVE Corp P/E ratio data for the stock. The NVE Corp stock price history chart shows that the stock price was at a low of 17.63 on 20 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2074.1676.1173.9675.461781827.9512.50
2017-09-1975.2675.2673.0674.681970527.6612.37
2017-09-1873.5076.1573.5074.741356827.6812.38
2017-09-1574.4775.4473.0573.522899727.2312.18
2017-09-1474.1074.9274.0574.61925827.6312.36
2017-09-1374.0074.5273.3874.30975627.5212.31
2017-09-1274.3974.5772.8274.08806827.4412.27
2017-09-1172.9174.8572.9174.331084827.5312.31
2017-09-0873.7574.1072.1572.572124226.8812.02
2017-09-0775.7675.7673.6073.601108027.2612.19
2017-09-0675.8276.9575.1975.48514727.9612.50
2017-09-0577.4677.6375.4275.641166528.0212.53
2017-09-0175.6377.3675.3177.361461928.6512.81
2017-08-3176.2876.2875.3375.841038528.0912.56
2017-08-3076.0876.2775.5075.691266628.0312.54
2017-08-2975.4376.8474.9576.442020828.3112.66
2017-08-2872.8276.0271.8075.322637127.9012.48
2017-08-2572.4073.6172.3372.901228427.0012.08
2017-08-2473.1373.7572.0572.151608026.7211.95
2017-08-2373.0173.7872.6572.90810327.0012.08
2017-08-2272.7774.0072.5473.091458227.0712.11
2017-08-2172.1472.6271.0572.031784326.6811.93
2017-08-1873.2073.9572.3672.821749526.9712.06
2017-08-1775.1776.1972.6173.502016627.2212.17
2017-08-1672.3075.8572.0675.603052528.0012.52
2017-08-1575.0375.0372.2572.251469826.7611.97
2017-08-1472.3875.4972.3875.191492127.8512.45
2017-08-1172.8373.8272.1272.662509026.9112.04
2017-08-1074.2374.2372.3572.411666626.8211.99
2017-08-0974.0474.8872.5074.701760527.6712.37
2017-08-0875.1175.5074.0074.211919427.4912.29
2017-08-0775.5076.3475.0675.271434827.8812.47
2017-08-0476.1276.6174.3675.501698627.9612.51
2017-08-0376.3276.7074.7976.131936728.2012.61
2017-08-0276.6076.9075.0976.043032228.1612.60
2017-08-0179.3779.3776.3076.481596328.3312.67
2017-07-3179.0379.7278.1478.882335229.2213.07
2017-07-2877.3478.6177.0278.291665029.0012.97
2017-07-2777.3478.3675.0478.032237728.9012.92
2017-07-2676.0478.9476.0478.422141729.0412.99
2017-07-2576.3377.9075.3475.871339628.1012.57
2017-07-2477.6178.1675.2875.742191628.0512.55
2017-07-2180.5380.5376.7277.102871728.5612.77
2017-07-2083.8183.8178.4379.704648329.8513.62
2017-07-1982.9085.2582.9083.811344731.3914.32
2017-07-1882.6583.0581.0282.241876330.8014.06
2017-07-1781.4983.1981.3183.082060431.1214.20
2017-07-1477.7781.7077.6981.381738830.4813.91
2017-07-1379.1979.5277.7878.141028329.2713.35
2017-07-1279.2180.3578.5479.561071029.8013.60
2017-07-1177.8579.1977.8579.061076629.6113.51
2017-07-1079.1379.1377.5777.571992129.0513.26
2017-07-0780.0180.0478.1779.502706029.7813.59
2017-07-0679.5880.2678.1579.501835529.7813.59
2017-07-0578.1779.5677.6679.081539529.6213.52
2017-07-0377.2578.5077.2578.171046229.2813.36
2017-06-3076.9877.6176.0077.001625328.8413.16
2017-06-2977.8078.3075.5077.241413628.9313.20
2017-06-2878.9180.8777.6879.58905529.8113.60
2017-06-2780.0680.6177.3177.581710829.0613.26
2017-06-2679.3881.4478.7479.661483529.8413.61
2017-06-2377.9079.9777.3979.488702129.7713.58
2017-06-2276.3577.9576.0577.181494328.9113.19
2017-06-2177.2578.2876.5876.701205228.7313.11
2017-06-2077.5377.8477.0077.441064929.0013.23
2017-06-1977.9879.6977.5878.622255129.4513.44
2017-06-1677.2278.3276.7278.062373429.2413.34
2017-06-1576.4978.2876.1678.011685429.2213.33
2017-06-1478.7780.8476.0376.692094628.7213.11
2017-06-1381.0081.0478.6078.772438229.5013.46
2017-06-1282.4582.4579.7980.891530430.3013.82
2017-06-0982.0083.4580.8182.143205830.7614.04
2017-06-0879.0282.0078.1181.381372930.4813.91
2017-06-0780.4280.4279.2279.22845429.6713.54
2017-06-0680.5181.3079.4179.60650329.8113.60
2017-06-0581.3881.3879.8379.891114429.9213.65
2017-06-0280.8882.8780.8781.501190430.5213.93
2017-06-0180.8180.8879.6080.872060930.2913.82
2017-05-3180.1080.1078.9478.94890729.5713.49
2017-05-3079.3879.9879.3879.66564829.8413.61
2017-05-290.000.000.0080.110N/AN/A
2017-05-2680.3480.8179.6580.114447930.0013.69
2017-05-2580.1081.1179.1480.001230929.9613.67
2017-05-2478.1981.3278.1980.901701430.3013.83
2017-05-2380.1580.1579.0179.291108829.7013.55
2017-05-2278.8880.0978.0379.731210629.8613.63
2017-05-1979.1380.9178.6579.031654529.6013.51
2017-05-1879.2981.0678.5879.061544029.6113.51
2017-05-1778.9079.5577.7678.994391029.5813.50
Get more Data

NVE Corp Stock 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 Historical Prices: Past 5 years

Max Stock Price 85.34 Mar 08,2017
Min Stock Price 46.01 Feb 05,2016
Avg Stock Price 61.1

NVE Corp Historical PE ratio: Past 5 years

Max PE Ratio 32.95 Mar 08,2017
Min PE Ratio 16.22 Sep 28,2015
Avg PE Ratio 23.91

NVE Corp Historical PS ratio: Past 5 years

Max PS Ratio 14.98 Mar 08,2017
Min PS Ratio 7.51 Sep 25,2015
Avg PS Ratio 10.6

NVEC Industry Peers

Company Price Change (%)
Vitesse Semiconductor (VTSS)5.280 (0%)
Alpha And Omega Semi (AOSL)15.430.18 (1.15%)
Texas Instruments (TXN)85.830.98 (1.13%)
Maxim Integrated Products (MXIM)46.440.72 (1.53%)
Analog Devices (ADI)83.691.55 (1.82%)
Linear Technology (LLTC)650.27 (0.41%)
On Semiconductor (ON)17.380.24 (1.36%)

We provide NVE Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick NVE Corp stock analysis. The price movement is easily depicted in the NVE Corp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. NVEC saw a high of 76.11, and a low of 73.96 on last trading day. The average P/S ratio was 9.29 as can be seen by NVE Corp stock price history. .