Free Trial

NVE (NVEC) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free NVEC Stock Alerts
$81.96
+1.57 (+1.95%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

NVE Stock Price Performance

5 Day
Performance
+3.26%
1 Month
Performance
-9.12%
3 Month
Performance
+6.44%
6 Month
Performance
+20.67%
Year-To-Date
Performance
+4.50%
1 Year
Performance
+8.69%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

NVEC Stock Chart for Tuesday, April, 30, 2024

NVEC Chart by TradingView

NVE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/28/2024$81.58$82.11
+0.65%		$82.80$81.0325,238 shs$396.59 million
02/27/2024$82.10$81.58
-0.63%		$83.27$81.5723,425 shs$394.03 million
02/26/2024$81.36$82.10
+0.91%		$83.03$81.6322,057 shs$396.54 million
02/23/2024$81.47$81.36
-0.14%		$82.50$80.6022,371 shs$392.97 million
02/22/2024$81.75$81.47
-0.34%		$81.99$80.8715,475 shs$393.50 million
02/21/2024$80.70$81.75
+1.30%		$81.81$79.7520,660 shs$394.85 million
02/20/2024$81.23$80.70
-0.65%		$81.07$79.5521,574 shs$389.78 million
02/19/2024$81.23$81.23$82.60$80.5823,000 shs$392.34 million
02/16/2024$82.58$81.23
-1.63%		$82.60$80.5823,033 shs$392.34 million
02/15/2024$81.93$82.58
+0.79%		$83.59$81.1120,458 shs$399.19 million
02/14/2024$78.77$81.93
+4.01%		$81.93$79.2024,568 shs$396.05 million
02/13/2024$84.71$78.77
-7.01%		$82.97$78.7734,329 shs$380.46 million
02/12/2024$83.88$84.71
+0.99%		$85.32$82.7438,241 shs$409.15 million
02/09/2024$80.83$83.88
+3.77%		$83.90$79.7827,156 shs$405.14 million
02/08/2024$79.43$80.83
+1.76%		$80.90$78.5022,409 shs$390.41 million
02/07/2024$78.78$79.43
+0.83%		$79.80$78.2021,558 shs$383.65 million
02/06/2024$79.68$78.78
-1.13%		$80.44$76.9636,770 shs$380.51 million
02/05/2024$79.69$79.68
-0.01%		$80.98$79.1024,525 shs$384.85 million
02/02/2024$80.05$79.69
-0.45%		$80.44$78.9931,708 shs$384.90 million
02/01/2024$79.99$80.05
+0.08%		$80.44$77.3156,620 shs$386.64 million
01/31/2024$77.00$79.99
+3.88%		$80.61$75.75117,066 shs$386.35 million
01/30/2024$78.25$77.00
-1.60%		$78.25$76.7719,212 shs$371.91 million
01/29/2024$76.88$78.25
+1.78%		$78.67$75.7819,944 shs$377.95 million

Related Companies:
This page (NASDAQ:NVEC) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
4 coins to be the “Next Bitcoin”
True Market Insiders
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press