NVE Corp. (NVEC)
104.70
-0.47
(-0.45%)
USD |
NASDAQ |
Jun 10, 16:00
104.49
-0.21
(-0.20%)
After-Hours: 20:00
NVE Price : 104.70 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | 104.08 | 109.25 | 101.19 | 104.70 | 423855.0 |
| Jun 09, 2026 | 108.17 | 110.00 | 97.53 | 105.17 | 625868.0 |
| Jun 08, 2026 | 105.54 | 109.70 | 104.64 | 106.87 | 213792.0 |
| Jun 05, 2026 | 106.35 | 106.35 | 101.23 | 102.11 | 210859.0 |
| Jun 04, 2026 | 106.43 | 112.30 | 104.82 | 109.08 | 148600.0 |
| Jun 03, 2026 | 111.92 | 114.36 | 107.55 | 110.02 | 191687.0 |
| Jun 02, 2026 | 101.21 | 113.25 | 101.20 | 112.42 | 189151.0 |
| Jun 01, 2026 | 96.00 | 101.68 | 94.43 | 100.95 | 142221.0 |
| May 29, 2026 | 100.78 | 102.97 | 95.72 | 97.94 | 156024.0 |
| May 28, 2026 | 93.01 | 101.12 | 92.24 | 100.86 | 159883.0 |
| May 27, 2026 | 96.74 | 97.43 | 92.91 | 94.23 | 151155.0 |
| May 26, 2026 | 93.92 | 97.34 | 90.26 | 96.76 | 230730.0 |
| May 22, 2026 | 90.00 | 93.76 | 89.43 | 91.25 | 159943.0 |
| May 21, 2026 | 83.68 | 89.00 | 82.25 | 87.56 | 137737.0 |
| May 20, 2026 | 82.72 | 84.33 | 81.96 | 84.00 | 116260.0 |
| May 19, 2026 | 82.54 | 84.30 | 80.48 | 82.36 | 152260.0 |
| May 18, 2026 | 89.14 | 89.38 | 82.05 | 84.11 | 129269.0 |
| May 15, 2026 | 89.82 | 90.86 | 86.62 | 89.74 | 156769.0 |
| May 14, 2026 | 95.46 | 95.46 | 91.26 | 92.66 | 177827.0 |
| May 13, 2026 | 96.85 | 101.99 | 95.11 | 95.60 | 270770.0 |
| May 12, 2026 | 94.22 | 94.42 | 88.05 | 91.89 | 203892.0 |
| May 11, 2026 | 99.98 | 110.03 | 92.00 | 95.34 | 373867.0 |
| May 08, 2026 | 88.28 | 95.24 | 86.00 | 90.21 | 119163.0 |
| May 07, 2026 | 82.33 | 90.00 | 77.00 | 88.59 | 124186.0 |
| May 06, 2026 | 86.83 | 87.76 | 81.71 | 86.28 | 115625.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Skyworks Solutions, Inc. | 70.29 |
| Alpha & Omega Semiconductor Ltd. | 38.61 |
| Analog Devices, Inc. | 392.67 |
| Advanced Micro Devices, Inc. | 452.40 |
| Amkor Technology, Inc. | 69.61 |
Price Related Metrics
| PE Ratio | 33.33 |
| PS Ratio | 19.24 |
| PEG Ratio | 37.33 |
| Price to Book Value | 8.695 |
| Price to Free Cash Flow | 35.02 |
| Earnings Yield | 3.00% |
| Market Cap | 506.45M |
| PEGY Ratio | 7.072 |
| Operating PE Ratio | 31.82 |
| Normalized PE Ratio | 33.33 |