NVE Corp (NVEC)
78.00
+2.42
(+3.20%)
USD |
NASDAQ |
Nov 21, 16:00
78.00
0.00 (0.00%)
After-Hours: 18:23
NVE Price: 78.00 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 75.01 | 75.58 | 74.31 | 75.58 | 14257.00 |
| Nov 19, 2024 | 74.65 | 76.23 | 74.12 | 75.40 | 12398.00 |
| Nov 18, 2024 | 74.50 | 76.00 | 74.27 | 74.62 | 27176.00 |
| Nov 15, 2024 | 76.63 | 76.63 | 74.50 | 74.98 | 13132.00 |
| Nov 14, 2024 | 76.80 | 76.80 | 76.43 | 76.43 | 9106.00 |
| Nov 13, 2024 | 79.72 | 80.40 | 77.13 | 77.13 | 27830.00 |
| Nov 12, 2024 | 82.05 | 82.05 | 78.05 | 79.05 | 14879.00 |
| Nov 11, 2024 | 82.65 | 82.65 | 81.43 | 82.00 | 23260.00 |
| Nov 08, 2024 | 82.51 | 83.41 | 82.12 | 82.95 | 11130.00 |
| Nov 07, 2024 | 81.73 | 83.49 | 81.73 | 81.96 | 15251.00 |
| Nov 06, 2024 | 77.39 | 83.00 | 76.08 | 82.18 | 29468.00 |
| Nov 05, 2024 | 74.38 | 74.89 | 73.31 | 74.53 | 21439.00 |
| Nov 04, 2024 | 75.30 | 75.80 | 74.03 | 74.32 | 10154.00 |
| Nov 01, 2024 | 75.40 | 76.18 | 74.65 | 75.92 | 11605.00 |
| Oct 31, 2024 | 76.23 | 76.23 | 74.53 | 75.37 | 10035.00 |
| Oct 30, 2024 | 77.77 | 78.66 | 76.65 | 76.80 | 9277.00 |
| Oct 29, 2024 | 77.74 | 78.23 | 77.11 | 77.94 | 10522.00 |
| Oct 28, 2024 | 76.74 | 78.75 | 76.40 | 78.57 | 12805.00 |
| Oct 25, 2024 | 76.94 | 76.94 | 76.12 | 76.42 | 7713.00 |
| Oct 24, 2024 | 76.57 | 78.50 | 75.11 | 76.25 | 10264.00 |
| Oct 23, 2024 | 79.50 | 79.50 | 76.08 | 77.04 | 10285.00 |
| Oct 22, 2024 | 79.90 | 79.90 | 78.21 | 79.02 | 10867.00 |
| Oct 21, 2024 | 78.76 | 79.82 | 78.76 | 79.51 | 12567.00 |
| Oct 18, 2024 | 81.05 | 81.11 | 79.18 | 79.74 | 10549.00 |
| Oct 17, 2024 | 80.40 | 81.50 | 80.40 | 81.00 | 6521.00 |
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
43.25
Minimum
Mar 23 2020
97.44
Maximum
Jun 30 2023
67.85
Average
69.65
Median
Dec 09 2021
Price Benchmarks
| Amkor Technology Inc | 26.37 |
| AXT Inc | 1.91 |
| Entegris Inc | 105.31 |
| FormFactor Inc | 40.78 |
| inTest Corp | 7.73 |
Price Related Metrics
| PE Ratio | 23.35 |
| PS Ratio | 13.78 |
| Price to Book Value | 5.814 |
| Price to Free Cash Flow | 25.64 |
| Earnings Yield | 4.28% |
| Market Cap | 377.05M |
| Operating PE Ratio | 21.80 |
| Normalized PE Ratio | 23.35 |