14-day Premium Trial Subscription Try For FreeTry Free
$72.80
-6.87 (-8.62%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $71.61 $87.61 Friday, 3rd May 2024 NVEC stock ended at $72.80. This is 8.62% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 13.74% from a day low at $71.61 to a day high of $81.45.
90 days $71.61 $90.24
52 weeks $64.14 $99.82

Historical NVE Corporation prices

Date Open High Low Close Volume
May 03, 2024 $81.45 $81.45 $71.61 $72.80 54 587
May 02, 2024 $81.06 $81.06 $75.30 $79.67 24 878
May 01, 2024 $81.01 $82.19 $78.31 $81.39 14 914
Apr 30, 2024 $81.71 $82.39 $80.03 $81.40 17 729
Apr 29, 2024 $81.00 $81.96 $81.00 $81.96 9 836
Apr 26, 2024 $79.05 $81.06 $79.05 $80.39 13 846
Apr 25, 2024 $81.08 $81.08 $78.30 $79.37 8 780
Apr 24, 2024 $78.83 $80.85 $78.50 $80.38 10 806
Apr 23, 2024 $78.10 $80.21 $78.10 $78.83 9 954
Apr 22, 2024 $78.80 $79.28 $78.19 $78.67 11 020
Apr 19, 2024 $79.79 $81.07 $76.31 $78.00 15 654
Apr 18, 2024 $83.00 $83.00 $80.28 $80.66 15 896
Apr 17, 2024 $85.45 $85.45 $81.66 $82.20 16 205
Apr 16, 2024 $81.81 $86.09 $81.65 $83.91 14 932
Apr 15, 2024 $83.11 $83.11 $81.81 $82.14 11 134
Apr 12, 2024 $84.05 $85.14 $83.17 $83.18 16 831
Apr 11, 2024 $83.07 $83.60 $82.23 $83.39 10 563
Apr 10, 2024 $83.15 $84.16 $81.00 $83.70 19 580
Apr 09, 2024 $84.29 $84.76 $84.07 $84.74 8 051
Apr 08, 2024 $84.54 $86.37 $83.40 $84.71 9 442
Apr 05, 2024 $85.06 $86.38 $84.52 $85.23 9 445
Apr 04, 2024 $87.61 $87.61 $85.38 $86.00 8 394
Apr 03, 2024 $86.09 $87.41 $84.80 $85.75 11 235
Apr 02, 2024 $87.77 $87.77 $84.73 $87.01 24 707
Apr 01, 2024 $89.51 $89.51 $88.57 $88.97 11 894
Click to get the best stock tips daily for free!

About NVE Corporation

NVE NVE Corporation develops and sells devices that use spintronics, a nanotechnology that relies on electron spin to acquire, store, and transmit information in the United States and internationally. The company manufactures spintronic products, including sensors and couplers for use in acquiring and transmitting data. Its products comprise standard sensors to detect the presence of a magnetic or metallic material to determine position or speed prim... NVEC Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT