NVE Corporation - Price History
Monthly price history for NVEC (NVE Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $72.80 | $72.80 |
| April 2024 | $81.40 | $81.40 |
| March 2024 | $90.18 | $90.18 |
| February 2024 | $83.59 | $83.59 |
| January 2024 | $79.99 | $79.99 |
| December 2023 | $77.45 | $78.43 |
| November 2023 | $70.78 | $71.67 |
| October 2023 | $67.15 | $68 |
| September 2023 | $79.91 | $82.14 |
| August 2023 | $86.05 | $88.45 |
| July 2023 | $77.06 | $79.21 |
| June 2023 | $93.63 | $97.44 |
| May 2023 | $85.88 | $89.37 |
| April 2023 | $71.64 | $75.41 |
| March 2023 | $78.84 | $82.99 |
| February 2023 | $72.18 | $75.98 |
| January 2023 | $69.23 | $72.87 |
| December 2022 | $60.66 | $64.75 |
| November 2022 | $59.68 | $63.71 |
| October 2022 | $58.09 | $62.01 |
| September 2022 | $43.03 | $46.65 |
| August 2022 | $46.79 | $50.72 |
| July 2022 | $50.66 | $54.92 |
| June 2022 | $42.22 | $46.62 |
| May 2022 | $44.79 | $49.46 |
| April 2022 | $41.11 | $46.38 |
| March 2022 | $48.28 | $54.47 |
| February 2022 | $50.70 | $57.20 |
| January 2022 | $54.84 | $61.87 |
| December 2021 | $59.55 | $68.30 |
| November 2021 | $58.65 | $67.27 |
| October 2021 | $59.26 | $67.97 |
| September 2021 | $54.96 | $63.97 |
| August 2021 | $60.32 | $70.21 |
| July 2021 | $64.50 | $75.07 |
| June 2021 | $62.81 | $74.05 |
| May 2021 | $59.26 | $69.86 |
| April 2021 | $64.02 | $76.53 |
| March 2021 | $58.64 | $70.10 |
| February 2021 | $58.95 | $70.47 |
| January 2021 | $53.44 | $63.89 |
| December 2020 | $46.29 | $56.18 |
| November 2020 | $42.18 | $51.19 |
| October 2020 | $38.01 | $46.13 |
| September 2020 | $39.59 | $49.08 |
| August 2020 | $43.10 | $53.43 |
| July 2020 | $43.75 | $54.24 |
| June 2020 | $48.99 | $61.83 |
| May 2020 | $47.96 | $60.53 |
| April 2020 | $44.14 | $56.77 |
| March 2020 | $40.45 | $52.03 |
| February 2020 | $49.19 | $63.27 |
| January 2020 | $57.04 | $73.36 |
| December 2019 | $54.76 | $71.40 |
| November 2019 | $48.77 | $63.59 |
| October 2019 | $46.98 | $62.25 |
| September 2019 | $50.07 | $66.35 |
| August 2019 | $48.45 | $64.20 |
| July 2019 | $50.73 | $67.22 |
| June 2019 | $51.79 | $69.63 |
| May 2019 | $54.26 | $72.96 |
| April 2019 | $70.38 | $95.81 |
| March 2019 | $71.90 | $97.89 |
| February 2019 | $75.52 | $102.82 |
| January 2019 | $69.26 | $95.29 |
| December 2018 | $63.63 | $87.54 |
| November 2018 | $69.44 | $95.54 |
| October 2018 | $61.56 | $84.70 |
| September 2018 | $76.08 | $105.88 |
| August 2018 | $81.68 | $113.68 |
| July 2018 | $76.75 | $106.82 |
| June 2018 | $86.72 | $121.78 |
| May 2018 | $78.72 | $110.55 |
| April 2018 | $59.62 | $84.57 |
| March 2018 | $58.59 | $83.11 |
| February 2018 | $49 | $69.51 |
| January 2018 | $59.09 | $83.82 |
| December 2017 | $59.93 | $86 |
| November 2017 | $58.27 | $83.62 |
| October 2017 | $59.29 | $85.08 |
| September 2017 | $54.38 | $78.97 |
| August 2017 | $52.22 | $75.84 |
| July 2017 | $54.31 | $78.88 |
| June 2017 | $52.34 | $77 |
| May 2017 | $53.66 | $78.94 |
| April 2017 | $54.63 | $81.41 |
| March 2017 | $55.56 | $82.79 |
| February 2017 | $52.58 | $78.36 |
| January 2017 | $52.07 | $77.59 |
| December 2016 | $47.34 | $71.43 |
| November 2016 | $44.25 | $66.77 |
| October 2016 | $37.29 | $56.27 |
| September 2016 | $38.38 | $58.94 |
| August 2016 | $37.80 | $58.05 |
| July 2016 | $37.14 | $57.04 |
| June 2016 | $37.54 | $58.65 |
| May 2016 | $36.15 | $56.47 |
| April 2016 | $36.09 | $57.38 |
| March 2016 | $35.55 | $56.53 |
| February 2016 | $31.99 | $50.87 |
| January 2016 | $31.19 | $49.60 |
| December 2015 | $34.61 | $56.18 |
| November 2015 | $36.69 | $59.56 |
| October 2015 | $36.53 | $59.29 |
| September 2015 | $29.41 | $48.54 |
| August 2015 | $31.82 | $52.52 |
| July 2015 | $36.17 | $59.70 |
| June 2015 | $46.72 | $78.40 |
| May 2015 | $42.81 | $71.83 |
| April 2015 | $39.87 | $67.86 |
| March 2015 | $40.49 | $68.92 |
| February 2015 | $37.43 | $63.72 |
| January 2015 | $38.84 | $66.11 |
| December 2014 | $40.33 | $70.79 |
| November 2014 | $40.21 | $70.58 |
| October 2014 | $40.84 | $71.68 |
| September 2014 | $36.77 | $64.54 |
| August 2014 | $39.31 | $69 |
| July 2014 | $37.80 | $66.35 |
| June 2014 | $31.67 | $55.59 |
| May 2014 | $30.29 | $53.17 |
| April 2014 | $29.91 | $52.51 |
| March 2014 | $32.50 | $57.04 |
| February 2014 | $32.15 | $56.43 |
| January 2014 | $32.79 | $57.56 |
| December 2013 | $33.20 | $58.28 |
| November 2013 | $32.47 | $56.99 |
| October 2013 | $30.40 | $53.37 |
| September 2013 | $29.08 | $51.04 |
| August 2013 | $28.10 | $49.32 |
| July 2013 | $28.24 | $49.58 |
| June 2013 | $26.67 | $46.82 |
| May 2013 | $29.47 | $51.73 |
| April 2013 | $30.23 | $53.07 |
| March 2013 | $32.14 | $56.42 |
| February 2013 | $30.17 | $52.96 |
| January 2013 | $31.33 | $55 |
| December 2012 | $31.61 | $55.49 |
| November 2012 | $30.25 | $53.10 |
| October 2012 | $29.51 | $51.80 |
| September 2012 | $33.72 | $59.19 |
| August 2012 | $32.02 | $56.21 |
| July 2012 | $31.52 | $55.32 |
| June 2012 | $30.62 | $53.75 |
| May 2012 | $29.62 | $51.99 |
| April 2012 | $28.87 | $50.68 |
| March 2012 | $30.19 | $53 |
| February 2012 | $30.48 | $53.50 |
| January 2012 | $31.08 | $54.56 |
| December 2011 | $31.63 | $55.53 |
| November 2011 | $33.37 | $58.58 |
| October 2011 | $31.34 | $55.02 |
| September 2011 | $34.56 | $60.66 |
| August 2011 | $37.63 | $66.06 |
| July 2011 | $31.37 | $55.07 |
| June 2011 | $33.30 | $58.45 |
| May 2011 | $34.80 | $61.08 |
| April 2011 | $33.59 | $58.96 |
| March 2011 | $32.10 | $56.34 |
| February 2011 | $33.75 | $59.25 |
| January 2011 | $33.09 | $58.08 |
| December 2010 | $32.94 | $57.83 |
| November 2010 | $29.05 | $50.99 |
| October 2010 | $27.42 | $48.13 |
| September 2010 | $24.51 | $43.03 |
| August 2010 | $21.88 | $38.40 |
| July 2010 | $24.48 | $42.97 |
| June 2010 | $24.80 | $43.53 |
| May 2010 | $26.48 | $46.49 |
| April 2010 | $27.48 | $48.23 |
| March 2010 | $25.81 | $45.30 |
| February 2010 | $25.33 | $44.46 |
| January 2010 | $23.76 | $41.70 |
| December 2009 | $23.52 | $41.28 |
| November 2009 | $21.45 | $37.65 |
| October 2009 | $21.31 | $37.40 |
| September 2009 | $30.28 | $53.16 |
| August 2009 | $30.31 | $53.20 |
| July 2009 | $30.61 | $53.73 |
| June 2009 | $27.69 | $48.60 |
| May 2009 | $22.79 | $40 |
| April 2009 | $21.67 | $38.04 |
| March 2009 | $16.41 | $28.81 |
| February 2009 | $15.44 | $27.10 |
| January 2009 | $18.50 | $32.48 |
| December 2008 | $14.89 | $26.13 |
| November 2008 | $13.15 | $23.09 |
| October 2008 | $16.09 | $28.25 |
| September 2008 | $16.13 | $28.31 |
| August 2008 | $17.67 | $31.02 |
| July 2008 | $16.29 | $28.60 |
| June 2008 | $18.04 | $31.66 |
| May 2008 | $20.47 | $35.93 |
| April 2008 | $18.14 | $31.85 |
| March 2008 | $14.07 | $24.70 |
| February 2008 | $14.53 | $25.50 |
| January 2008 | $16.20 | $28.43 |
| December 2007 | $14.01 | $24.60 |
| November 2007 | $16 | $28.08 |
| October 2007 | $16.45 | $28.87 |
| September 2007 | $17.73 | $31.12 |
| August 2007 | $19.89 | $34.91 |
| July 2007 | $17.55 | $30.80 |
| June 2007 | $20.05 | $35.20 |
| May 2007 | $19.27 | $33.82 |
| April 2007 | $14.88 | $26.12 |
| March 2007 | $15.54 | $27.28 |
| February 2007 | $14.43 | $25.33 |
| January 2007 | $13.23 | $23.23 |
| December 2006 | $17.52 | $30.75 |
| November 2006 | $22.47 | $39.45 |
| October 2006 | $25.32 | $44.45 |
| September 2006 | $17.08 | $29.99 |
| August 2006 | $16.45 | $28.88 |
| July 2006 | $12.28 | $21.56 |
| June 2006 | $8.19 | $14.37 |
| May 2006 | $8.29 | $14.55 |
| April 2006 | $9.47 | $16.63 |
| March 2006 | $9.13 | $16.02 |
| February 2006 | $9.44 | $16.58 |
| January 2006 | $9.63 | $16.90 |
| December 2005 | $8.32 | $14.60 |
| November 2005 | $8.69 | $15.25 |
| October 2005 | $7.79 | $13.67 |
| September 2005 | $8.70 | $15.27 |
| August 2005 | $8.22 | $14.43 |
| July 2005 | $9.29 | $16.30 |
| June 2005 | $8.87 | $15.57 |
| May 2005 | $11.38 | $19.97 |
| April 2005 | $6.84 | $12 |
| March 2005 | $10.84 | $19.02 |
| February 2005 | $12.85 | $22.55 |
| January 2005 | $17.58 | $30.85 |
| December 2004 | $15.87 | $27.85 |
| November 2004 | $16.78 | $29.45 |
| October 2004 | $17.53 | $30.77 |
| September 2004 | $18.83 | $33.05 |
| August 2004 | $18.80 | $33 |
| July 2004 | $18.88 | $33.15 |
| June 2004 | $22.76 | $39.95 |
| May 2004 | $17.94 | $31.50 |
| April 2004 | $20.58 | $36.12 |
| March 2004 | $27.16 | $47.68 |
| February 2004 | $24.38 | $42.79 |
| January 2004 | $31.91 | $56.02 |
| December 2003 | $29.22 | $51.30 |
| November 2003 | $31.19 | $54.75 |
| October 2003 | $22.01 | $38.63 |
| September 2003 | $19.45 | $34.14 |
| August 2003 | $21.88 | $38.40 |
| July 2003 | $12.92 | $22.67 |
| June 2003 | $11.14 | $19.55 |
| May 2003 | $3.70 | $6.50 |
| April 2003 | $3.84 | $6.75 |
| March 2003 | $4 | $7.03 |
| February 2003 | $4.01 | $7.04 |
| January 2003 | $4.30 | $7.55 |
| December 2002 | $4.90 | $8.60 |
| November 2002 | $4.56 | $8 |
| October 2002 | $4.64 | $1.63 |
| September 2002 | $4.30 | $1.51 |
| August 2002 | $4.30 | $1.51 |
| July 2002 | $3.84 | $1.35 |
| June 2002 | $4.98 | $1.75 |
| May 2002 | $6.27 | $2.20 |
| April 2002 | $5.84 | $2.05 |
| March 2002 | $5.70 | $2 |
| February 2002 | $4.13 | $1.45 |
| January 2002 | $4.84 | $1.70 |
| December 2001 | $4.13 | $1.45 |
| November 2001 | $4.56 | $1.60 |
| October 2001 | $4.98 | $1.75 |
| September 2001 | $3.56 | $1.25 |
| August 2001 | $3.42 | $1.20 |
| July 2001 | $4.27 | $1.50 |
| June 2001 | $3.13 | $1.10 |
| May 2001 | $3.13 | $1.10 |
| April 2001 | $2.71 | $0.95 |
| March 2001 | $3.56 | $1.25 |
| February 2001 | $3.38 | $1.19 |
| January 2001 | $3.74 | $1.31 |
| December 2000 | $3.47 | $1.22 |
| November 2000 | $4.45 | $0.31 |
| October 2000 | $5.34 | $0.38 |
| September 2000 | $7.12 | $0.50 |
| August 2000 | $9.79 | $0.69 |
| July 2000 | $11.57 | $0.81 |
| June 2000 | $7.83 | $0.55 |
| May 2000 | $8.01 | $0.56 |
| April 2000 | $10.11 | $0.71 |
| March 2000 | $18.69 | $1.31 |
| February 2000 | $8.54 | $0.60 |
| January 2000 | $7.41 | $0.52 |
| December 1999 | $7.12 | $0.50 |
| November 1999 | $16.02 | $1.12 |
| October 1999 | $14.95 | $1.05 |
| September 1999 | $14.24 | $1 |
| August 1999 | $11.68 | $0.82 |
| July 1999 | $11.57 | $0.81 |
| June 1999 | $13.24 | $0.93 |
| May 1999 | $13.35 | $0.94 |
| April 1999 | $9.26 | $0.65 |
| March 1999 | $9.26 | $0.65 |
| February 1999 | $7.83 | $0.55 |
| January 1999 | $12.46 | $0.88 |
| December 1998 | $10.82 | $0.76 |
| November 1998 | $14.95 | $1.05 |
| October 1998 | $17.36 | $1.22 |
| September 1998 | $16.02 | $1.12 |
| August 1998 | $12.02 | $0.84 |
| July 1998 | $16.02 | $1.12 |
| June 1998 | $18.69 | $1.31 |
| May 1998 | $18.69 | $1.31 |
| April 1998 | $22.25 | $1.56 |
| March 1998 | $18.69 | $1.31 |
| February 1998 | $18.69 | $1.31 |
| January 1998 | $23.14 | $1.62 |
| December 1997 | $24.92 | $1.75 |
| November 1997 | $32.04 | $2.25 |
| October 1997 | $27.59 | $1.94 |
| September 1997 | $31.15 | $2.19 |
| August 1997 | $42.73 | $3 |
| July 1997 | $27.59 | $1.94 |
| June 1997 | $28.93 | $2.03 |
| May 1997 | $37.38 | $2.62 |
| April 1997 | $32.04 | $2.25 |
| March 1997 | $40.95 | $2.88 |
| February 1997 | $42.73 | $3 |
| January 1997 | $62.31 | $4.38 |
| December 1996 | $80.11 | $5.62 |
| November 1996 | $87.23 | $6.12 |
| October 1996 | $90.79 | $6.38 |
| September 1996 | $78.33 | $5.50 |
| August 1996 | $67.65 | $4.75 |
| July 1996 | $50.42 | $3.54 |
| June 1996 | $56.97 | $4 |
| May 1996 | $56.97 | $4 |
| April 1996 | $33.82 | $2.38 |
| March 1996 | $46.29 | $3.25 |
| February 1996 | $35.60 | $2.50 |
| January 1996 | $39.17 | $2.75 |
| December 1995 | $26.70 | $1.88 |
| November 1995 | $23.14 | $1.62 |
| October 1995 | $32.04 | $2.25 |
| September 1995 | $32.04 | $2.25 |
| August 1995 | $21.36 | $1.50 |
| July 1995 | $33.82 | $2.38 |
| June 1995 | $14.42 | $1 |
| May 1995 | $3.60 | $0.25 |
NVEC
Price: $72.80
52 week price:
Dividend Yield: 4.98%
5-year range yield:
Forward Dividend Yield: 5.49%
Payout Ratio: 89.69%
Payout Ratio Range:
Dividend Per Share: 4.00 USD
Earnings Per Share: 4.46 USD
P/E Ratio: 17.81
Exchange: NCM
Sector: Technology
Industry: Semiconductors
Volume: 50500
Ebitda: 4.8 millionMarket Capitalization: 393.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: -6.67%
DGR5: 4.33%