Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

NVE Corporation (NVEC)

NASDAQ

Add to/Remove from Watchlist Add to Watchlist

47.15 -2.02 -4.11%

15:59:59 - Closed. Currency in USD ( Disclaimer )

After Hours

47.15

-0.00

-0.00%

16:57:06 - Real-time Data

Type: Equity

Market: United States

ISIN: US6294452064

CUSIP: 629445206

Volume: 54,095
Bid/Ask: 44.11 / 51.13
Day's Range: 47.02 - 49.75

Overview
Profile
Historical Data
Index Component

NVEC Historical Data

Get free historical data for NVEC. You'll find the closing price, open, high, low, change and %change of the NVE Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 29, 2022	47.15	49.48	49.75	47.02	54.10K	-4.11%
Jun 28, 2022	49.17	48.60	50.35	48.50	57.13K	2.03%
Jun 27, 2022	48.19	48.44	49.34	47.75	46.39K	0.37%
Jun 24, 2022	48.01	47.32	50.69	47.00	663.55K	1.61%
Jun 23, 2022	47.25	47.08	47.29	46.36	33.91K	0.57%
Jun 22, 2022	46.98	46.96	48.74	46.67	41.58K	-1.41%
Jun 21, 2022	47.65	44.07	47.81	44.01	73.44K	8.62%
Jun 17, 2022	43.87	44.17	44.28	43.35	83.04K	0.05%
Jun 16, 2022	43.85	46.24	46.24	43.84	114.34K	-6.74%
Jun 15, 2022	47.02	47.06	47.26	46.28	23.78K	0.45%
Jun 14, 2022	46.81	47.60	47.60	46.08	33.94K	-1.39%
Jun 13, 2022	47.47	47.28	47.67	46.50	38.41K	-1.64%
Jun 10, 2022	48.26	49.50	49.50	48.08	25.00K	-2.64%
Jun 09, 2022	49.57	48.89	50.75	48.56	36.42K	1.29%
Jun 08, 2022	48.94	49.65	49.92	48.48	26.10K	-2.06%
Jun 07, 2022	49.97	48.79	50.04	48.79	41.85K	1.81%
Jun 06, 2022	49.08	49.53	49.82	48.57	42.67K	0.76%
Jun 03, 2022	48.71	49.41	49.61	48.20	24.34K	-2.46%
Jun 02, 2022	49.94	48.95	49.98	48.95	21.61K	2.02%
Jun 01, 2022	48.95	49.83	49.83	48.74	25.38K	-1.03%
May 31, 2022	49.46	49.78	49.92	48.60	26.57K	0.06%

Highest: 50.75

Lowest: 43.35

Difference: 7.40

Average: 47.92

Change %: -4.61

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

NVEC Comments

Write your thoughts about NVE Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

sourav pal Jul 16, 2021 2:33PM ET

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Today is incredibly down. seems no way its going up

0 0

Report

Angel Moreno Oct 12, 2020 5:46AM ET

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Hi It seems it is a good company (increasing sales, high rates, increasing FCF...) but its daily trend goes down. Any comments?

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="210685695">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="210685695" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="210685695">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="210685695">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	30,990.5	-38.8	-0.13%
US 500	3,812.4	-6.4	-0.17%
Dow Jones	31,029.31	+82.32	+0.27%
S&P 500	3,818.83	-2.72	-0.07%
Nasdaq	11,177.89	-3.65	-0.03%
S&P 500 VIX	28.16	-0.20	-0.71%
Dollar Index	104.865	+0.007	+0.01%

Crude Oil WTI	109.35	-0.43	-0.39%
Brent Oil	111.97	-0.20	-0.18%
Natural Gas	6.454	+0.030	+0.47%
Gold	1,820.95	+3.45	+0.19%
Silver	20.738	0.000	0.00%
Copper	3.7908	+0.0191	+0.51%
US Soybeans	1,571.12	-1.38	-0.09%

SPDR S&P 500	380.34	-0.31	-0.08%
iShares Russell 2000	170.69	-1.75	-1.01%
Invesco QQQ Trust	283.80	+0.26	+0.09%
Direxion Daily Junior Gold Miners Bull 2X Shares	36.13	-1.53	-4.06%
iShares Silver	19.14	-0.05	-0.26%
ProShares Ultra VIX Short-Term Futures	14.37	+0.10	+0.70%
ProShares UltraPro QQQ	24.88	+0.05	+0.20%

Apple	139.23	+1.79	+1.30%
Alphabet A	2,234.03	-6.12	-0.27%
Tesla	685.47	-12.52	-1.79%
Amazon.com	108.92	+1.52	+1.42%
Netflix	178.36	-1.24	-0.69%
Meta Platforms	163.94	+3.26	+2.03%
Bank of America	31.86	-0.40	-1.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	NVEC	47.15	-2.02	-4.11%

Market Movers

Name	Last	Chg. %	Vol.
AMD	77.99	-3.45%	103.58M
AMZN	108.92	+1.42%	66.06M
AAPL	139.23	+1.30%	65.89M
NVDA	155.42	-2.75%	48.01M
META	163.94	+2.03%	28.49M
TSLA	685.47	-1.79%	27.49M
MSFT	260.26	+1.47%	19.83M

Name	Last	Chg. %	Vol.
GIS	74.72	+6.35%	10.59M
ABMD	256.49	+2.97%	361.60K
MNST	93.35	+2.80%	2.56M
SJM	130.70	+2.74%	1.00M
ELV	485.57	+2.64%	1.08M
IDXX	358.22	+2.58%	677.80K
ZTS	173.92	+2.23%	1.62M

Name	Last	Chg. %	Vol.
CCL	8.87	-14.13%	108.93M
RCL	36.02	-10.26%	11.75M
NCLH	11.57	-9.33%	26.14M
BBWI	26.40	-8.97%	7.83M
APA	36.10	-6.89%	8.82M
VLO	108.85	-6.37%	5.04M
CZR	40.27	-6.28%	3.72M