$96.52
-14.18 (-12.81%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.26 | $121.00 | Tuesday, 23rd Jun 2026 NVEC stock ended at $96.52. This is 12.81% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 8.15% from a day low at $95.81 to a day high of $103.62. |
| 90 days | $64.28 | $121.00 | |
| 52 weeks | $57.22 | $121.00 |
Historical NVE Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $102.10 | $103.62 | $95.81 | $96.52 | 175 885 |
| Jun 22, 2026 | $111.34 | $113.58 | $108.56 | $110.70 | 167 695 |
| Jun 18, 2026 | $105.65 | $111.37 | $105.65 | $110.46 | 559 815 |
| Jun 17, 2026 | $107.29 | $108.83 | $101.42 | $101.77 | 215 326 |
| Jun 16, 2026 | $113.89 | $115.43 | $107.50 | $107.96 | 329 835 |
| Jun 15, 2026 | $118.57 | $121.00 | $110.16 | $114.36 | 133 323 |
| Jun 12, 2026 | $114.00 | $119.40 | $111.56 | $116.92 | 180 163 |
| Jun 11, 2026 | $106.94 | $113.87 | $106.90 | $113.85 | 211 909 |
| Jun 10, 2026 | $103.83 | $105.11 | $101.19 | $104.70 | 420 901 |
| Jun 09, 2026 | $108.17 | $109.91 | $97.53 | $105.17 | 625 215 |
| Jun 08, 2026 | $105.54 | $109.70 | $104.64 | $106.87 | 213 358 |
| Jun 05, 2026 | $105.87 | $105.87 | $101.23 | $102.11 | 208 365 |
| Jun 04, 2026 | $106.43 | $112.30 | $104.83 | $109.08 | 148 600 |
| Jun 03, 2026 | $111.36 | $114.11 | $108.12 | $110.02 | 190 640 |
| Jun 02, 2026 | $101.21 | $113.40 | $101.20 | $112.42 | 187 982 |
| Jun 01, 2026 | $96.00 | $101.68 | $94.43 | $100.95 | 140 763 |
| May 29, 2026 | $102.91 | $103.11 | $96.30 | $97.94 | 155 962 |
| May 28, 2026 | $92.58 | $101.07 | $92.36 | $100.87 | 158 873 |
| May 27, 2026 | $96.74 | $97.43 | $92.91 | $94.23 | 150 109 |
| May 26, 2026 | $93.99 | $97.34 | $90.26 | $96.76 | 225 147 |
| May 22, 2026 | $90.00 | $93.76 | $90.00 | $91.25 | 159 639 |
| May 21, 2026 | $83.66 | $88.83 | $82.26 | $87.56 | 136 614 |
| May 20, 2026 | $82.72 | $84.33 | $81.96 | $84.00 | 116 086 |
| May 19, 2026 | $82.99 | $84.01 | $80.84 | $82.36 | 149 307 |
| May 18, 2026 | $89.14 | $89.38 | $82.05 | $84.11 | 129 214 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NVEC stock historical prices to predict future price movements?
Trend Analysis: Examine the NVEC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NVEC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy NVEC