NVE Corporation
NVECNASDAQTechnology● Active
$108.46
+$6.35(+6.21%)
Market Cap$524614839
P/E Ratio—
52W High$114.36
52W Low$57.21
NVE Corporation（NVEC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nvec · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$114.36
Jun 3, 2026
-5.3% from here
5-Year Low5Y
$43.35
Jun 17, 2022
+149.8% from low
IPO Priceadj.
$6.25
May 23, 1995
+1.6K% since IPO
1 Year Ago
$74.35
Jun 9, 2025
+45.7% in 1Y
5 Years Ago
$69.22
Jun 8, 2021
+56.5% in 5Y
10 Years Ago
$57.09
Jun 8, 2016
+89.7% in 10Y
Historical Price Data · NVEC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $105.54 | $109.70 | $104.64 | $107.78 | $107.78 | 160K | +2.12% |
| Jun 5, 2026 | $106.35 | $106.35 | $101.23 | $102.11 | $102.11 | 211K | -3.99% |
| Jun 4, 2026 | $106.43 | $112.30 | $104.83 | $109.08 | $109.08 | 149K | +2.49% |
| Jun 3, 2026 | $111.92 | $114.36 | $107.55 | $110.02 | $110.02 | 192K | -1.70% |
| Jun 2, 2026 | $101.21 | $113.25 | $101.20 | $112.42 | $112.42 | 189K | +11.08% |
| Jun 1, 2026 | $96.00 | $101.68 | $94.43 | $100.95 | $100.95 | 142K | +5.16% |
| May 29, 2026 | $100.78 | $102.97 | $95.72 | $97.94 | $97.94 | 156K | -2.82% |
| May 28, 2026 | $93.01 | $101.12 | $92.24 | $100.87 | $100.87 | 160K | +8.45% |
| May 27, 2026 | $96.74 | $97.43 | $92.91 | $94.23 | $94.23 | 151K | -2.59% |
| May 26, 2026 | $93.92 | $97.34 | $90.26 | $96.76 | $96.76 | 231K | +3.02% |
| May 22, 2026 | $90.00 | $93.76 | $89.43 | $91.25 | $91.25 | 160K | +1.39% |
| May 21, 2026 | $83.68 | $89.00 | $82.25 | $87.56 | $87.56 | 138K | +4.64% |
| May 20, 2026 | $82.72 | $84.33 | $81.96 | $84.00 | $84.00 | 116K | +1.55% |
| May 19, 2026 | $82.54 | $84.30 | $80.48 | $82.36 | $82.36 | 152K | -0.22% |
| May 18, 2026 | $89.14 | $89.38 | $82.05 | $84.11 | $84.11 | 129K | -5.64% |
| May 15, 2026 | $89.82 | $90.87 | $86.62 | $89.74 | $89.74 | 157K | -0.09% |
| May 14, 2026 | $95.46 | $95.46 | $91.26 | $92.66 | $92.66 | 178K | -2.93% |
| May 13, 2026 | $96.85 | $101.99 | $95.11 | $95.60 | $95.60 | 271K | -1.29% |
| May 12, 2026 | $94.22 | $94.42 | $88.05 | $91.89 | $91.89 | 204K | -2.47% |
| May 11, 2026 | $99.98 | $110.03 | $92.00 | $95.34 | $95.34 | 374K | -4.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NVEC
Jan 1 → Dec 31 · 6 years2026+79.8%$59.94 → $107.78
+79.8%
2025-27.2%$81.53 → $59.33
-27.2%
2024+4.7%$77.74 → $81.43
+4.7%
2023+20.7%$65.00 → $78.43
+20.7%
2022-5.9%$68.79 → $64.75
-5.9%
2021-1.1%$69.09 → $68.30
-1.1%
Best Year2026 · +79.8%
Worst Year2025 · -27.2%
Positive Years3 / 6
Avg Annual Return+11.8%
6Y Total Return+56.0%
6Y CAGR~+7.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in NVEC?
If you invested $1,000 in NVEC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,897
Total Return+89.7%
CAGR~+6.6% / yr
Profit+$897
Based on Jun 8, 2016 · $57.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NVE Corporation（NVEC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $108.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NVEC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NVEC 历史股价FMP 日线复权 OHLCV