14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $71.61 $85.45 Friday, 17th May 2024 NVEC stock ended at $77.19. This is 0.429% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.00% from a day low at $75.84 to a day high of $77.36.
90 days $71.61 $90.24
52 weeks $64.14 $99.82

Historical NVE Corporation prices

Date Open High Low Close Volume
Aug 02, 2023 $81.79 $81.79 $80.01 $80.68 30 754
Aug 01, 2023 $79.21 $83.22 $78.84 $82.25 43 743
Jul 31, 2023 $78.57 $79.74 $78.02 $79.21 33 178
Jul 28, 2023 $80.92 $80.92 $78.12 $78.83 45 805
Jul 27, 2023 $82.97 $83.41 $80.86 $81.42 43 534
Jul 26, 2023 $83.40 $83.40 $80.69 $82.11 49 177
Jul 25, 2023 $80.46 $83.08 $80.30 $82.91 46 986
Jul 24, 2023 $82.04 $82.04 $78.04 $80.65 62 559
Jul 21, 2023 $79.86 $82.20 $77.32 $81.19 134 503
Jul 20, 2023 $90.26 $90.26 $73.45 $79.06 274 934
Jul 19, 2023 $96.48 $97.32 $95.19 $96.48 42 306
Jul 18, 2023 $95.18 $96.97 $94.87 $96.80 49 027
Jul 17, 2023 $92.11 $96.15 $90.95 $95.49 35 067
Jul 14, 2023 $92.61 $93.02 $90.92 $92.09 40 297
Jul 13, 2023 $93.51 $93.78 $91.47 $93.07 32 385
Jul 12, 2023 $94.53 $94.53 $93.08 $93.51 30 697
Jul 11, 2023 $93.88 $95.71 $91.95 $94.37 41 322
Jul 10, 2023 $89.55 $94.20 $89.55 $93.81 47 503
Jul 07, 2023 $91.99 $91.99 $89.39 $89.55 28 043
Jul 06, 2023 $91.98 $92.64 $90.58 $91.39 31 665
Jul 05, 2023 $93.65 $95.37 $91.63 $93.25 53 420
Jul 03, 2023 $97.42 $97.63 $92.58 $92.98 33 394
Jun 30, 2023 $96.50 $99.82 $96.50 $97.44 62 623
Jun 29, 2023 $94.12 $96.38 $94.12 $96.20 24 335
Jun 28, 2023 $94.09 $94.81 $92.23 $94.37 38 424

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.

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.

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.

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.
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

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