NVE Corporation ( NVEC) - Price History
Monthly price history for NVEC (NVE Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $104.17 | $104.17 |
| September 2026 | $110.08 | $110.08 |
| August 2026 | $100.12 | $100.12 |
| July 2026 | $115.27 | $116.27 |
| June 2026 | $103.65 | $104.55 |
| May 2026 | $97.10 | $97.94 |
| April 2026 | $81.16 | $82.79 |
| March 2026 | $64.21 | $65.50 |
| February 2026 | $67.49 | $68.84 |
| January 2026 | $65.18 | $67.49 |
| December 2025 | $57.30 | $59.33 |
| November 2025 | $61.76 | $63.94 |
| October 2025 | $65.72 | $69.05 |
| September 2025 | $62.13 | $65.27 |
| August 2025 | $61.47 | $64.58 |
| July 2025 | $59.29 | $63.33 |
| June 2025 | $68.91 | $73.61 |
| May 2025 | $66.62 | $71.16 |
| April 2025 | $53.65 | $58.11 |
| March 2025 | $58.85 | $63.74 |
| February 2025 | $63.55 | $68.84 |
| January 2025 | $65.23 | $71.66 |
| December 2024 | $74.13 | $81.43 |
| November 2024 | $70.35 | $77.28 |
| October 2024 | $67.71 | $75.37 |
| September 2024 | $71.75 | $79.87 |
| August 2024 | $75.24 | $83.75 |
| July 2024 | $80.22 | $89.30 |
| June 2024 | $66.31 | $74.69 |
| May 2024 | $68.83 | $77.53 |
| April 2024 | $71.33 | $81.40 |
| March 2024 | $79.03 | $90.18 |
| February 2024 | $73.25 | $83.59 |
| January 2024 | $70.10 | $79.99 |
| December 2023 | $67.88 | $78.43 |
| November 2023 | $62.02 | $71.67 |
| October 2023 | $58.85 | $68 |
| September 2023 | $70.03 | $82.14 |
| August 2023 | $75.41 | $88.45 |
| July 2023 | $67.53 | $79.21 |
| June 2023 | $82.05 | $97.44 |
| May 2023 | $75.26 | $89.37 |
| April 2023 | $62.78 | $75.41 |
| March 2023 | $69.09 | $82.99 |
| February 2023 | $63.26 | $75.98 |
| January 2023 | $60.67 | $72.87 |
| December 2022 | $53.15 | $64.75 |
| November 2022 | $52.30 | $63.71 |
| October 2022 | $50.90 | $62.01 |
| September 2022 | $37.71 | $46.65 |
| August 2022 | $41 | $50.72 |
| July 2022 | $44.40 | $54.92 |
| June 2022 | $37 | $46.62 |
| May 2022 | $39.25 | $49.46 |
| April 2022 | $36.03 | $46.38 |
| March 2022 | $42.31 | $54.47 |
| February 2022 | $44.43 | $57.20 |
| January 2022 | $48.06 | $61.87 |
| December 2021 | $52.18 | $68.30 |
| November 2021 | $51.40 | $67.27 |
| October 2021 | $51.93 | $67.97 |
| September 2021 | $48.16 | $63.97 |
| August 2021 | $52.86 | $70.21 |
| July 2021 | $56.52 | $75.07 |
| June 2021 | $55.04 | $74.05 |
| May 2021 | $51.93 | $69.86 |
| April 2021 | $56.10 | $76.53 |
| March 2021 | $51.39 | $70.10 |
| February 2021 | $51.66 | $70.47 |
| January 2021 | $46.84 | $63.89 |
| December 2020 | $40.56 | $56.18 |
| November 2020 | $36.96 | $51.19 |
| October 2020 | $33.31 | $46.13 |
| September 2020 | $34.69 | $49.08 |
| August 2020 | $37.77 | $53.43 |
| July 2020 | $38.34 | $54.24 |
| June 2020 | $42.93 | $61.83 |
| May 2020 | $42.03 | $60.53 |
| April 2020 | $38.68 | $56.77 |
| March 2020 | $35.45 | $52.03 |
| February 2020 | $43.11 | $63.27 |
| January 2020 | $49.98 | $73.36 |
| December 2019 | $47.99 | $71.40 |
| November 2019 | $42.74 | $63.59 |
| October 2019 | $41.17 | $62.25 |
| September 2019 | $43.88 | $66.35 |
| August 2019 | $42.46 | $64.20 |
| July 2019 | $44.45 | $67.22 |
| June 2019 | $45.38 | $69.63 |
| May 2019 | $47.55 | $72.96 |
| April 2019 | $61.67 | $95.81 |
| March 2019 | $63.01 | $97.89 |
| February 2019 | $66.18 | $102.82 |
| January 2019 | $60.69 | $95.29 |
| December 2018 | $55.76 | $87.54 |
| November 2018 | $60.85 | $95.54 |
| October 2018 | $53.95 | $84.70 |
| September 2018 | $66.67 | $105.88 |
| August 2018 | $71.58 | $113.68 |
| July 2018 | $67.26 | $106.82 |
| June 2018 | $75.99 | $121.78 |
| May 2018 | $68.98 | $110.55 |
| April 2018 | $52.25 | $84.57 |
| March 2018 | $51.34 | $83.11 |
| February 2018 | $42.94 | $69.51 |
| January 2018 | $51.78 | $83.82 |
| December 2017 | $52.52 | $86 |
| November 2017 | $51.06 | $83.62 |
| October 2017 | $51.96 | $85.08 |
| September 2017 | $47.65 | $78.97 |
| August 2017 | $45.76 | $75.84 |
| July 2017 | $47.60 | $78.88 |
| June 2017 | $45.87 | $77 |
| May 2017 | $47.02 | $78.94 |
| April 2017 | $47.88 | $81.41 |
| March 2017 | $48.69 | $82.79 |
| February 2017 | $46.08 | $78.36 |
| January 2017 | $45.63 | $77.59 |
| December 2016 | $41.48 | $71.43 |
| November 2016 | $38.78 | $66.77 |
| October 2016 | $32.68 | $56.27 |
| September 2016 | $33.64 | $58.94 |
| August 2016 | $33.13 | $58.05 |
| July 2016 | $32.55 | $57.04 |
| June 2016 | $32.90 | $58.65 |
| May 2016 | $31.68 | $56.47 |
| April 2016 | $31.62 | $57.38 |
| March 2016 | $31.16 | $56.53 |
| February 2016 | $28.04 | $50.87 |
| January 2016 | $27.34 | $49.60 |
| December 2015 | $30.33 | $56.18 |
| November 2015 | $32.16 | $59.56 |
| October 2015 | $32.01 | $59.29 |
| September 2015 | $25.77 | $48.54 |
| August 2015 | $27.88 | $52.52 |
| July 2015 | $31.70 | $59.70 |
| June 2015 | $40.94 | $78.40 |
| May 2015 | $37.51 | $71.83 |
| April 2015 | $34.94 | $67.86 |
| March 2015 | $35.48 | $68.92 |
| February 2015 | $32.80 | $63.72 |
| January 2015 | $34.04 | $66.11 |
| December 2014 | $35.34 | $70.79 |
| November 2014 | $35.24 | $70.58 |
| October 2014 | $35.78 | $71.68 |
| September 2014 | $32.22 | $64.54 |
| August 2014 | $34.45 | $69 |
| July 2014 | $33.12 | $66.35 |
| June 2014 | $27.75 | $55.59 |
| May 2014 | $26.54 | $53.17 |
| April 2014 | $26.21 | $52.51 |
| March 2014 | $28.48 | $57.04 |
| February 2014 | $28.17 | $56.43 |
| January 2014 | $28.74 | $57.56 |
| December 2013 | $29.10 | $58.28 |
| November 2013 | $28.45 | $56.99 |
| October 2013 | $26.64 | $53.37 |
| September 2013 | $25.48 | $51.04 |
| August 2013 | $24.62 | $49.32 |
| July 2013 | $24.75 | $49.58 |
| June 2013 | $23.37 | $46.82 |
| May 2013 | $25.82 | $51.73 |
| April 2013 | $26.49 | $53.07 |
| March 2013 | $28.17 | $56.42 |
| February 2013 | $26.44 | $52.96 |
| January 2013 | $27.46 | $55 |
| December 2012 | $27.70 | $55.49 |
| November 2012 | $26.51 | $53.10 |
| October 2012 | $25.86 | $51.80 |
| September 2012 | $29.55 | $59.19 |
| August 2012 | $28.06 | $56.21 |
| July 2012 | $27.62 | $55.32 |
| June 2012 | $26.83 | $53.75 |
| May 2012 | $25.96 | $51.99 |
| April 2012 | $25.30 | $50.68 |
| March 2012 | $26.46 | $53 |
| February 2012 | $26.71 | $53.50 |
| January 2012 | $27.24 | $54.56 |
| December 2011 | $27.72 | $55.53 |
| November 2011 | $29.24 | $58.58 |
| October 2011 | $27.47 | $55.02 |
| September 2011 | $30.28 | $60.66 |
| August 2011 | $32.98 | $66.06 |
| July 2011 | $27.49 | $55.07 |
| June 2011 | $29.18 | $58.45 |
| May 2011 | $30.49 | $61.08 |
| April 2011 | $29.43 | $58.96 |
| March 2011 | $28.13 | $56.34 |
| February 2011 | $29.58 | $59.25 |
| January 2011 | $29 | $58.08 |
| December 2010 | $28.87 | $57.83 |
| November 2010 | $25.46 | $50.99 |
| October 2010 | $24.03 | $48.13 |
| September 2010 | $21.48 | $43.03 |
| August 2010 | $19.17 | $38.40 |
| July 2010 | $21.45 | $42.97 |
| June 2010 | $21.73 | $43.53 |
| May 2010 | $23.21 | $46.49 |
| April 2010 | $24.08 | $48.23 |
| March 2010 | $22.62 | $45.30 |
| February 2010 | $22.20 | $44.46 |
| January 2010 | $20.82 | $41.70 |
| December 2009 | $20.61 | $41.28 |
| November 2009 | $18.80 | $37.65 |
| October 2009 | $18.67 | $37.40 |
| September 2009 | $26.54 | $53.16 |
| August 2009 | $26.56 | $53.20 |
| July 2009 | $26.82 | $53.73 |
| June 2009 | $24.26 | $48.60 |
| May 2009 | $19.97 | $40 |
| April 2009 | $18.99 | $38.04 |
| March 2009 | $14.38 | $28.81 |
| February 2009 | $13.53 | $27.10 |
| January 2009 | $16.22 | $32.48 |
| December 2008 | $13.04 | $26.13 |
| November 2008 | $11.53 | $23.09 |
| October 2008 | $14.10 | $28.25 |
| September 2008 | $14.13 | $28.31 |
| August 2008 | $15.49 | $31.02 |
| July 2008 | $14.28 | $28.60 |
| June 2008 | $15.80 | $31.66 |
| May 2008 | $17.94 | $35.93 |
| April 2008 | $15.90 | $31.85 |
| March 2008 | $12.33 | $24.70 |
| February 2008 | $12.73 | $25.50 |
| January 2008 | $14.19 | $28.43 |
| December 2007 | $12.28 | $24.60 |
| November 2007 | $14.02 | $28.08 |
| October 2007 | $14.41 | $28.87 |
| September 2007 | $15.54 | $31.12 |
| August 2007 | $17.43 | $34.91 |
| July 2007 | $15.38 | $30.80 |
| June 2007 | $17.57 | $35.20 |
| May 2007 | $16.88 | $33.82 |
| April 2007 | $13.04 | $26.12 |
| March 2007 | $13.62 | $27.28 |
| February 2007 | $12.64 | $25.33 |
| January 2007 | $11.60 | $23.23 |
| December 2006 | $15.35 | $30.75 |
| November 2006 | $19.69 | $39.45 |
| October 2006 | $22.19 | $44.45 |
| September 2006 | $14.97 | $29.99 |
| August 2006 | $14.42 | $28.88 |
| July 2006 | $10.76 | $21.56 |
| June 2006 | $7.17 | $14.37 |
| May 2006 | $7.26 | $14.55 |
| April 2006 | $8.30 | $16.63 |
| March 2006 | $8 | $16.02 |
| February 2006 | $8.28 | $16.58 |
| January 2006 | $8.44 | $16.90 |
| December 2005 | $7.29 | $14.60 |
| November 2005 | $7.61 | $15.25 |
| October 2005 | $6.82 | $13.67 |
| September 2005 | $7.62 | $15.27 |
| August 2005 | $7.20 | $14.43 |
| July 2005 | $8.14 | $16.30 |
| June 2005 | $7.77 | $15.57 |
| May 2005 | $9.97 | $19.97 |
| April 2005 | $5.99 | $12 |
| March 2005 | $9.50 | $19.02 |
| February 2005 | $11.26 | $22.55 |
| January 2005 | $15.40 | $30.85 |
| December 2004 | $13.90 | $27.85 |
| November 2004 | $14.70 | $29.45 |
| October 2004 | $15.36 | $30.77 |
| September 2004 | $16.50 | $33.05 |
| August 2004 | $16.47 | $33 |
| July 2004 | $16.55 | $33.15 |
| June 2004 | $19.94 | $39.95 |
| May 2004 | $15.73 | $31.50 |
| April 2004 | $18.03 | $36.12 |
| March 2004 | $23.80 | $47.68 |
| February 2004 | $21.36 | $42.79 |
| January 2004 | $27.97 | $56.02 |
| December 2003 | $25.61 | $51.30 |
| November 2003 | $27.33 | $54.75 |
| October 2003 | $19.28 | $38.63 |
| September 2003 | $17.04 | $34.14 |
| August 2003 | $19.17 | $38.40 |
| July 2003 | $11.32 | $22.67 |
| June 2003 | $9.76 | $19.55 |
| May 2003 | $3.24 | $6.50 |
| April 2003 | $3.37 | $6.75 |
| March 2003 | $3.51 | $7.03 |
| February 2003 | $3.51 | $7.04 |
| January 2003 | $3.77 | $7.55 |
| December 2002 | $4.29 | $8.60 |
| November 2002 | $3.99 | $8 |
| October 2002 | $4.07 | $1.63 |
| September 2002 | $3.77 | $1.51 |
| August 2002 | $3.77 | $1.51 |
| July 2002 | $3.37 | $1.35 |
| June 2002 | $4.37 | $1.75 |
| May 2002 | $5.49 | $2.20 |
| April 2002 | $5.12 | $2.05 |
| March 2002 | $4.99 | $2 |
| February 2002 | $3.62 | $1.45 |
| January 2002 | $4.24 | $1.70 |
| December 2001 | $3.62 | $1.45 |
| November 2001 | $3.99 | $1.60 |
| October 2001 | $4.37 | $1.75 |
| September 2001 | $3.12 | $1.25 |
| August 2001 | $3 | $1.20 |
| July 2001 | $3.74 | $1.50 |
| June 2001 | $2.75 | $1.10 |
| May 2001 | $2.75 | $1.10 |
| April 2001 | $2.37 | $0.95 |
| March 2001 | $3.12 | $1.25 |
| February 2001 | $2.96 | $1.19 |
| January 2001 | $3.28 | $1.31 |
| December 2000 | $3.04 | $1.22 |
| November 2000 | $3.90 | $0.31 |
| October 2000 | $4.68 | $0.38 |
| September 2000 | $6.24 | $0.50 |
| August 2000 | $8.58 | $0.69 |
| July 2000 | $10.14 | $0.81 |
| June 2000 | $6.82 | $0.55 |
| May 2000 | $7.02 | $0.56 |
| April 2000 | $8.78 | $0.70 |
| March 2000 | $16.38 | $1.31 |
| February 2000 | $7.41 | $0.59 |
| January 2000 | $6.44 | $0.52 |
| December 1999 | $6.24 | $0.50 |
| November 1999 | $14.04 | $1.12 |
| October 1999 | $13.07 | $1.05 |
| September 1999 | $12.48 | $1 |
| August 1999 | $10.14 | $0.81 |
| July 1999 | $10.14 | $0.81 |
| June 1999 | $11.70 | $0.94 |
| May 1999 | $11.70 | $0.94 |
| April 1999 | $8.19 | $0.66 |
| March 1999 | $8.19 | $0.66 |
| February 1999 | $6.82 | $0.55 |
| January 1999 | $10.92 | $0.88 |
| December 1998 | $9.36 | $0.75 |
| November 1998 | $13.07 | $1.05 |
| October 1998 | $15.21 | $1.22 |
| September 1998 | $14.04 | $1.12 |
| August 1998 | $10.53 | $0.84 |
| July 1998 | $14.04 | $1.12 |
| June 1998 | $16.38 | $1.31 |
| May 1998 | $16.38 | $1.31 |
| April 1998 | $19.50 | $1.56 |
| March 1998 | $16.38 | $1.31 |
| February 1998 | $16.38 | $1.31 |
| January 1998 | $20.28 | $1.62 |
| December 1997 | $21.84 | $1.75 |
| November 1997 | $28.08 | $2.25 |
| October 1997 | $23.99 | $1.92 |
| September 1997 | $27.11 | $2.17 |
| August 1997 | $37.44 | $3 |
| July 1997 | $23.99 | $1.92 |
| June 1997 | $25.16 | $2.02 |
| May 1997 | $32.76 | $2.62 |
| April 1997 | $28.08 | $2.25 |
| March 1997 | $35.88 | $2.88 |
| February 1997 | $37.44 | $3 |
| January 1997 | $54.60 | $4.38 |
| December 1996 | $70.20 | $5.62 |
| November 1996 | $76.44 | $6.12 |
| October 1996 | $79.56 | $6.38 |
| September 1996 | $68.64 | $5.50 |
| August 1996 | $59.28 | $4.75 |
| July 1996 | $44.07 | $3.53 |
| June 1996 | $49.92 | $4 |
| May 1996 | $49.92 | $4 |
| April 1996 | $29.64 | $2.38 |
| March 1996 | $40.56 | $3.25 |
| February 1996 | $31.20 | $2.50 |
| January 1996 | $34.32 | $2.75 |
| December 1995 | $23.40 | $1.88 |
| November 1995 | $20.28 | $1.62 |
| October 1995 | $28.08 | $2.25 |
| September 1995 | $28.08 | $2.25 |
| August 1995 | $18.72 | $1.50 |
| July 1995 | $29.64 | $2.38 |
| June 1995 | $12.48 | $1 |
| May 1995 | $3.12 | $0.25 |
NVEC
Price: $104.17
52 week price:
Dividend Yield: 3.59%
5-year range yield:
Forward Dividend Yield: 3.61%
Payout Ratio: 114.94%
Dividend Per Share: 4.00 USD
Earnings Per Share: 2.92 USD
P/E Ratio: 22.94
Exchange: NCM
Sector: Technology
Industry: Semiconductors
Country: United States
Volume: 50500
Ebitda: 4.8 millionMarket Capitalization: 539.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR10: -0.15%