NVE Corporation (NVEC) NASDAQ

112.42

+11.465(+11.36%)

Updated at June 02 04:00PM

Currency In USD

NVEC Historical Return

If you invested $1000 in NVE Corporation (NVEC) 10 years ago, it would be worth $3,484.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,135.54, while $1000 invested 1 year ago would be worth $1,637.75. This corresponds to total returns of 248.47%, 113.55%, 63.77%, respectively, with annualized returns of 13.29%, 16.38%, 63.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NVEC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	101.21	112.42	112.42	113.25	101.2	188,703
June 01, 2026	96	100.95	100.95	101.68	94.43	142,048
May 29, 2026	100.78	97.94	97.94	102.97	95.72	155,965
May 28, 2026	92.58	100.87	100.87	101.07	92.36	158,873
May 27, 2026	96.74	94.23	94.23	97.43	92.91	150,940
May 26, 2026	93.92	96.76	96.76	97.34	90.26	229,913
May 22, 2026	90	91.25	91.25	93.76	89.43	159,731
May 21, 2026	83.66	87.56	87.56	88.83	82.26	136,614
May 20, 2026	82.72	84	84	84.33	81.96	116,086
May 19, 2026	82.54	82.36	82.36	84.3	80.48	152,103
May 18, 2026	89.14	84.11	84.11	89.38	82.05	129,215
May 15, 2026	89.82	89.74	89.74	90.87	86.62	156,757
May 14, 2026	95.46	92.66	92.66	95.46	91.26	177,197
May 13, 2026	96.85	95.6	95.6	101.99	95.11	260,938
May 12, 2026	94.22	91.89	91.89	94.42	88.05	201,588
May 11, 2026	99.98	95.34	95.34	110.03	92	372,015
May 08, 2026	88.28	90.21	90.21	95.25	86	108,042
May 07, 2026	82.33	88.59	88.59	90	77	123,927
May 06, 2026	86.83	86.28	86.28	87.76	81.71	115,317
May 05, 2026	84.57	84.98	84.98	87.32	84.07	80,497
May 04, 2026	88.86	83.93	83.93	88.86	81.58	105,645
May 01, 2026	83.05	87.2	87.2	88.11	83.05	101,609
April 30, 2026	79.83	82.79	82.79	85.65	78.71	99,944
April 29, 2026	78.88	77.69	77.69	79.08	75	56,113
April 28, 2026	79.96	79.1	79.1	80.42	78.64	59,647
April 27, 2026	82.64	80.76	80.76	82.64	79.47	58,494
April 24, 2026	79.17	82.17	82.17	84.42	79.17	88,998
April 23, 2026	84.17	78.31	78.31	85.38	76.77	144,239
April 22, 2026	83.04	84.28	84.28	84.5	82.79	93,061
April 21, 2026	81	82.24	82.24	84.61	81	98,223
April 20, 2026	82.6	81.17	81.17	83.99	80.55	42,633
April 17, 2026	80.41	82.36	82.36	82.87	79.83	54,146
April 16, 2026	78.83	79.76	79.76	79.81	78.08	36,579
April 15, 2026	76.55	78.83	78.83	78.83	76.1	51,537
April 14, 2026	77.5	76.64	76.64	78.29	76.16	53,783
April 13, 2026	75.3	76.53	76.53	77.01	75.3	30,220
April 10, 2026	76.07	76.61	76.61	77.56	75.89	35,245
April 09, 2026	73.8	76.07	76.07	76.57	73.8	49,221
April 08, 2026	73.38	73.99	73.99	74.75	71.89	55,410
April 07, 2026	69.55	71.49	71.49	71.63	69.08	89,800
April 06, 2026	69.64	70.23	70.23	70.9	69.22	131,122
April 02, 2026	67.05	69.28	69.28	69.69	66.5	72,144
April 01, 2026	66.65	68.31	68.31	68.38	66.65	34,075
March 31, 2026	65.55	65.5	65.5	66.5	64.17	41,570
March 30, 2026	65.12	65.01	65.01	65.88	64.28	33,261
March 27, 2026	66.13	65.46	65.46	66.99	65.36	31,069
March 26, 2026	67.14	66.58	66.58	67.65	66.35	21,234
March 25, 2026	68.88	67.72	67.72	68.88	66.51	25,732
March 24, 2026	66.78	67.3	67.3	68.89	65.9	46,610
March 23, 2026	67.78	66.39	66.39	68.99	66.36	29,739
March 20, 2026	66.5	66.24	66.24	66.9	65.25	62,010
March 19, 2026	65.26	66.4	66.4	67.8	65.12	23,916
March 18, 2026	68.4	65.61	65.61	69.56	65.61	29,006
March 17, 2026	70.89	69.07	69.07	71.02	67.98	40,564
March 16, 2026	68.05	69.43	69.43	70.36	68.05	28,950
March 13, 2026	68.57	67.38	67.38	68.96	66.81	48,089
March 12, 2026	69.03	68.37	68.37	69.78	67.74	29,405
March 11, 2026	67.47	69.99	69.99	70.72	67.47	30,035
March 10, 2026	70.72	68.17	68.17	70.72	67.02	51,243
March 09, 2026	65.66	67.69	67.69	68.8	65.01	38,163