NVE Corporation (NVEC) NASDAQ

Currency In USD

NVEC Historical Return

If you invested $1000 in NVE Corporation (NVEC) 10 years ago, it would be worth $2,929.47 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,940.35, while $1000 invested 1 year ago would be worth $1,524.5. This corresponds to total returns of 192.95%, 94.03%, 52.45%, respectively, with annualized returns of 11.34%, 14.18%, 52.45%.

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
September 11, 2026	99.74	100.51	100.51	102.12	99.08	108,860
September 10, 2026	96.55	97.62	97.62	99.97	96.53	74,281
September 09, 2026	101.58	99.06	99.06	103.19	98.63	141,673
September 08, 2026	101	101.97	101.97	103.06	100.76	124,951
September 04, 2026	99.82	100.4	100.4	101.45	99.3	113,072
September 03, 2026	98.35	98.56	98.56	100.81	97.17	128,616
September 02, 2026	97.15	98.5	98.5	98.67	96.05	77,114
September 01, 2026	96.48	97.79	97.79	99.44	96.25	105,051
August 31, 2026	101.28	100.12	100.12	102.5	97.22	137,043
August 28, 2026	105.39	100.89	100.89	105.58	99.06	124,677
August 27, 2026	109	107.08	107.08	112.42	107	74,908
August 26, 2026	107.76	107.12	107.12	108.5	105.6	89,333
August 25, 2026	109.25	106.84	106.84	110.05	105.02	89,162
August 24, 2026	109.43	106.67	106.67	110.81	105.17	131,457
August 21, 2026	111.7	109.89	109.89	111.98	108.1	142,077
August 20, 2026	109.61	110.1	110.1	112	108.8	114,407
August 19, 2026	115.9	111.28	111.28	115.9	104.52	180,671
August 18, 2026	118.82	114.78	114.78	118.82	114.58	117,737
August 17, 2026	121.69	121.09	121.09	124.31	119.23	169,632
August 14, 2026	116.93	121.25	121.25	121.46	115.6	174,091
August 13, 2026	121.06	116.33	116.33	123	116.04	203,628
August 12, 2026	120.56	122.22	122.22	124.21	119.32	134,071
August 11, 2026	118.54	116.87	116.87	122.71	114.67	0
August 10, 2026	127.84	118.36	118.36	127.84	118.08	152,789
August 07, 2026	129.76	125.94	125.94	132.42	125.59	154,059
August 06, 2026	126	129.43	129.43	130.42	124.97	141,741
August 05, 2026	126.59	126.78	126.78	131.79	125.05	153,350
August 04, 2026	125.66	127.73	127.73	130.94	124.18	203,647
August 03, 2026	115.09	122.92	122.92	123.52	112	202,962
July 31, 2026	116.24	116.27	116.27	118.68	112.08	203,836
July 30, 2026	115.69	114.82	114.82	115.69	107.76	228,206
July 29, 2026	114.67	112.26	112.26	117	111.42	258,271
July 28, 2026	114	116.61	116.61	117.73	108.68	289,253
July 27, 2026	119.01	117.38	117.38	124.37	112.08	249,702
July 23, 2026	107.36	134.21	134.21	134.93	106.38	812,033
July 22, 2026	86.36	86.68	86.68	89.21	85.98	144,652
July 21, 2026	86.73	88.13	88.13	89.75	85.07	185,626
July 20, 2026	87.25	84.69	84.69	88.5	83.83	264,787
July 17, 2026	83.19	86.31	86.31	90.06	83.09	253,324
July 16, 2026	87	86.9	86.9	88.21	84.52	326,241
July 15, 2026	90.46	88.52	88.52	91.75	85.67	384,560
July 14, 2026	90.76	90.43	90.43	92.88	89.05	228,769
July 13, 2026	88.5	88.3	88.3	90.98	86.63	274,281
July 10, 2026	92.72	90.78	90.78	93.61	90	242,419
July 09, 2026	93.42	92.62	92.62	96.04	92.1	335,708
July 08, 2026	91.76	90.97	90.97	94.2	90.08	338,583
July 07, 2026	96.85	92.13	92.13	98.24	88.5	162,105
July 06, 2026	100.05	99.08	99.08	104.47	98.5	190,428
July 02, 2026	105.97	98.22	98.22	107.44	96.45	218,817
July 01, 2026	103.5	105.97	105.97	110.52	101.44	297,723
June 30, 2026	100	104.55	104.55	104.78	99.62	289,430
June 29, 2026	95.44	98.6	98.6	99.65	94.22	357,152
June 26, 2026	91.25	96.18	96.18	96.66	90.47	390,831
June 25, 2026	93.5	94.32	94.32	96.1	89.56	118,479
June 24, 2026	96.03	91.17	91.17	96.03	89.53	116,209
June 23, 2026	102.1	96.52	96.52	103.62	95.81	175,885
June 22, 2026	111.34	110.7	110.7	113.58	108.3	168,048
June 18, 2026	105.65	110.46	110.46	111.37	105.65	568,489
June 17, 2026	107.29	101.77	101.77	109.71	101.27	215,326
June 16, 2026	113.79	107.96	107.96	115.43	107.52	332,197