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 $2,242.7 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,442.26, while $1000 invested 1 year ago would be worth $1,286.58. This corresponds to total returns of 124.27%, 44.23%, 28.66%, respectively, with annualized returns of 8.41%, 7.59%, 28.66%.

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
November 11, 2026	84.12	83.97	83.97	87.08	82.77	88,866
November 10, 2026	80.41	80.2	80.2	81.28	78.44	77,430
November 09, 2026	77.55	80.16	80.16	81.3	77.23	62,840
November 06, 2026	74.22	75.98	75.98	77.72	73.56	98,033
November 05, 2026	78.88	71.23	71.23	78.88	70.98	130,080
November 04, 2026	79.53	78.79	78.79	80.05	76.95	123,941
November 03, 2026	78.17	80.39	80.39	81.3	78	133,117
November 02, 2026	78.17	76.55	76.55	80.49	76.35	113,380
October 30, 2026	78.9	77.58	77.58	80.41	76.41	116,909
October 29, 2026	81.3	81.98	81.98	83.28	80.51	115,768
October 28, 2026	82.66	82.37	82.37	84.09	81.47	158,493
October 27, 2026	75.97	81.23	81.23	81.9	75.83	151,715
October 26, 2026	72.78	75.56	75.56	76.34	72.2	149,151
October 23, 2026	68.2	72.64	72.64	74.53	68	275,263
October 22, 2026	73.15	68.36	68.36	76.99	67.01	481,049
October 21, 2026	104.17	103.07	103.07	105.57	102.28	144,703
October 20, 2026	100	102.05	102.05	102.3	99.12	153,730
October 19, 2026	102.9	100.58	100.58	103.75	99.55	123,171
October 16, 2026	102.93	99.13	99.13	103.21	98	106,311
October 15, 2026	101.99	103.7	103.7	104.29	100.24	65,409
October 14, 2026	108.77	104.17	104.17	109.1	103.95	75,830
October 13, 2026	109.23	110.74	110.74	111.43	108.04	61,572
October 12, 2026	113.14	110.21	110.21	113.14	109.75	92,320
October 09, 2026	112.51	113.82	113.82	115.09	111.43	113,221
October 08, 2026	111.3	111.45	111.45	112.46	108.01	85,032
October 07, 2026	114.13	111.92	111.92	115.62	109.98	132,000
October 06, 2026	115.37	116.53	116.53	117.65	113.5	105,786
October 05, 2026	111.63	114.13	114.13	114.74	109.48	90,389
October 02, 2026	112.37	111.42	111.42	114.15	111.11	61,721
October 01, 2026	111.73	110.8	110.8	112.2	109.61	87,645
September 30, 2026	111.97	110.08	110.08	112.72	109.99	98,447
September 29, 2026	111.11	111.07	111.07	111.85	108.7	69,622
September 28, 2026	108	109.81	109.81	109.95	106.68	85,473
September 25, 2026	108.23	109.13	109.13	109.55	106.77	76,921
September 24, 2026	107.58	106.65	106.65	108.07	104.05	95,477
September 23, 2026	107.86	108.82	108.82	109.13	105	112,615
September 22, 2026	103.57	107.83	107.83	108.1	103.57	130,496
September 21, 2026	99.46	103.94	103.94	104.5	98.72	130,981
September 18, 2026	100.71	100.57	100.57	101.22	98.48	125,184
September 17, 2026	100.77	100.55	100.55	101.4	98.81	61,879
September 16, 2026	99.35	97.49	97.49	100.38	96	138,403
September 15, 2026	98.12	97.71	97.71	98.5	95.87	93,593
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