NVE Corporation ( NVEC) - Price History
Monthly price history for NVEC (NVE Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $110.02 | $110.02 |
| May 2026 | $97.94 | $97.94 |
| April 2026 | $81.87 | $82.79 |
| March 2026 | $64.77 | $65.50 |
| February 2026 | $68.07 | $68.84 |
| January 2026 | $65.75 | $67.49 |
| December 2025 | $57.80 | $59.33 |
| November 2025 | $62.29 | $63.94 |
| October 2025 | $66.30 | $69.05 |
| September 2025 | $62.67 | $65.27 |
| August 2025 | $62 | $64.58 |
| July 2025 | $59.80 | $63.33 |
| June 2025 | $69.51 | $73.61 |
| May 2025 | $67.20 | $71.16 |
| April 2025 | $54.11 | $58.11 |
| March 2025 | $59.36 | $63.74 |
| February 2025 | $64.10 | $68.84 |
| January 2025 | $65.80 | $71.66 |
| December 2024 | $74.77 | $81.43 |
| November 2024 | $70.96 | $77.28 |
| October 2024 | $68.30 | $75.37 |
| September 2024 | $72.37 | $79.87 |
| August 2024 | $75.89 | $83.75 |
| July 2024 | $80.92 | $89.30 |
| June 2024 | $66.88 | $74.69 |
| May 2024 | $69.43 | $77.53 |
| April 2024 | $71.95 | $81.40 |
| March 2024 | $79.71 | $90.18 |
| February 2024 | $73.89 | $83.59 |
| January 2024 | $70.70 | $79.99 |
| December 2023 | $68.46 | $78.43 |
| November 2023 | $62.56 | $71.67 |
| October 2023 | $59.36 | $68 |
| September 2023 | $70.64 | $82.14 |
| August 2023 | $76.06 | $88.45 |
| July 2023 | $68.12 | $79.21 |
| June 2023 | $82.76 | $97.44 |
| May 2023 | $75.91 | $89.37 |
| April 2023 | $63.33 | $75.41 |
| March 2023 | $69.69 | $82.99 |
| February 2023 | $63.81 | $75.98 |
| January 2023 | $61.19 | $72.87 |
| December 2022 | $53.62 | $64.75 |
| November 2022 | $52.75 | $63.71 |
| October 2022 | $51.35 | $62.01 |
| September 2022 | $38.04 | $46.65 |
| August 2022 | $41.36 | $50.72 |
| July 2022 | $44.78 | $54.92 |
| June 2022 | $37.32 | $46.62 |
| May 2022 | $39.59 | $49.46 |
| April 2022 | $36.34 | $46.38 |
| March 2022 | $42.68 | $54.47 |
| February 2022 | $44.82 | $57.20 |
| January 2022 | $48.48 | $61.87 |
| December 2021 | $52.64 | $68.30 |
| November 2021 | $51.84 | $67.27 |
| October 2021 | $52.38 | $67.97 |
| September 2021 | $48.58 | $63.97 |
| August 2021 | $53.32 | $70.21 |
| July 2021 | $57.01 | $75.07 |
| June 2021 | $55.52 | $74.05 |
| May 2021 | $52.38 | $69.86 |
| April 2021 | $56.59 | $76.53 |
| March 2021 | $51.83 | $70.10 |
| February 2021 | $52.11 | $70.47 |
| January 2021 | $47.24 | $63.89 |
| December 2020 | $40.92 | $56.18 |
| November 2020 | $37.28 | $51.19 |
| October 2020 | $33.60 | $46.13 |
| September 2020 | $34.99 | $49.08 |
| August 2020 | $38.10 | $53.43 |
| July 2020 | $38.67 | $54.24 |
| June 2020 | $43.30 | $61.83 |
| May 2020 | $42.39 | $60.53 |
| April 2020 | $39.01 | $56.77 |
| March 2020 | $35.76 | $52.03 |
| February 2020 | $43.48 | $63.27 |
| January 2020 | $50.42 | $73.36 |
| December 2019 | $48.40 | $71.40 |
| November 2019 | $43.11 | $63.59 |
| October 2019 | $41.52 | $62.25 |
| September 2019 | $44.26 | $66.35 |
| August 2019 | $42.82 | $64.20 |
| July 2019 | $44.84 | $67.22 |
| June 2019 | $45.78 | $69.63 |
| May 2019 | $47.96 | $72.96 |
| April 2019 | $62.21 | $95.81 |
| March 2019 | $63.56 | $97.89 |
| February 2019 | $66.76 | $102.82 |
| January 2019 | $61.22 | $95.29 |
| December 2018 | $56.24 | $87.54 |
| November 2018 | $61.38 | $95.54 |
| October 2018 | $54.42 | $84.70 |
| September 2018 | $67.25 | $105.88 |
| August 2018 | $72.20 | $113.68 |
| July 2018 | $67.84 | $106.82 |
| June 2018 | $76.65 | $121.78 |
| May 2018 | $69.58 | $110.55 |
| April 2018 | $52.70 | $84.57 |
| March 2018 | $51.79 | $83.11 |
| February 2018 | $43.32 | $69.51 |
| January 2018 | $52.23 | $83.82 |
| December 2017 | $52.97 | $86 |
| November 2017 | $51.51 | $83.62 |
| October 2017 | $52.41 | $85.08 |
| September 2017 | $48.06 | $78.97 |
| August 2017 | $46.16 | $75.84 |
| July 2017 | $48.01 | $78.88 |
| June 2017 | $46.27 | $77 |
| May 2017 | $47.43 | $78.94 |
| April 2017 | $48.29 | $81.41 |
| March 2017 | $49.11 | $82.79 |
| February 2017 | $46.48 | $78.36 |
| January 2017 | $46.02 | $77.59 |
| December 2016 | $41.84 | $71.43 |
| November 2016 | $39.11 | $66.77 |
| October 2016 | $32.96 | $56.27 |
| September 2016 | $33.93 | $58.94 |
| August 2016 | $33.41 | $58.05 |
| July 2016 | $32.83 | $57.04 |
| June 2016 | $33.19 | $58.65 |
| May 2016 | $31.95 | $56.47 |
| April 2016 | $31.90 | $57.38 |
| March 2016 | $31.42 | $56.53 |
| February 2016 | $28.28 | $50.87 |
| January 2016 | $27.57 | $49.60 |
| December 2015 | $30.59 | $56.18 |
| November 2015 | $32.44 | $59.56 |
| October 2015 | $32.29 | $59.29 |
| September 2015 | $26 | $48.54 |
| August 2015 | $28.13 | $52.52 |
| July 2015 | $31.97 | $59.70 |
| June 2015 | $41.30 | $78.40 |
| May 2015 | $37.84 | $71.83 |
| April 2015 | $35.24 | $67.86 |
| March 2015 | $35.79 | $68.92 |
| February 2015 | $33.09 | $63.72 |
| January 2015 | $34.33 | $66.11 |
| December 2014 | $35.65 | $70.79 |
| November 2014 | $35.54 | $70.58 |
| October 2014 | $36.10 | $71.68 |
| September 2014 | $32.50 | $64.54 |
| August 2014 | $34.74 | $69 |
| July 2014 | $33.41 | $66.35 |
| June 2014 | $27.99 | $55.59 |
| May 2014 | $26.77 | $53.17 |
| April 2014 | $26.44 | $52.51 |
| March 2014 | $28.72 | $57.04 |
| February 2014 | $28.42 | $56.43 |
| January 2014 | $28.98 | $57.56 |
| December 2013 | $29.35 | $58.28 |
| November 2013 | $28.70 | $56.99 |
| October 2013 | $26.88 | $53.37 |
| September 2013 | $25.70 | $51.04 |
| August 2013 | $24.84 | $49.32 |
| July 2013 | $24.97 | $49.58 |
| June 2013 | $23.58 | $46.82 |
| May 2013 | $26.05 | $51.73 |
| April 2013 | $26.72 | $53.07 |
| March 2013 | $28.41 | $56.42 |
| February 2013 | $26.67 | $52.96 |
| January 2013 | $27.70 | $55 |
| December 2012 | $27.94 | $55.49 |
| November 2012 | $26.74 | $53.10 |
| October 2012 | $26.08 | $51.80 |
| September 2012 | $29.80 | $59.19 |
| August 2012 | $28.30 | $56.21 |
| July 2012 | $27.86 | $55.32 |
| June 2012 | $27.07 | $53.75 |
| May 2012 | $26.18 | $51.99 |
| April 2012 | $25.52 | $50.68 |
| March 2012 | $26.69 | $53 |
| February 2012 | $26.94 | $53.50 |
| January 2012 | $27.47 | $54.56 |
| December 2011 | $27.96 | $55.53 |
| November 2011 | $29.50 | $58.58 |
| October 2011 | $27.71 | $55.02 |
| September 2011 | $30.55 | $60.66 |
| August 2011 | $33.26 | $66.06 |
| July 2011 | $27.73 | $55.07 |
| June 2011 | $29.43 | $58.45 |
| May 2011 | $30.76 | $61.08 |
| April 2011 | $29.69 | $58.96 |
| March 2011 | $28.37 | $56.34 |
| February 2011 | $29.84 | $59.25 |
| January 2011 | $29.25 | $58.08 |
| December 2010 | $29.12 | $57.83 |
| November 2010 | $25.68 | $50.99 |
| October 2010 | $24.24 | $48.13 |
| September 2010 | $21.67 | $43.03 |
| August 2010 | $19.34 | $38.40 |
| July 2010 | $21.64 | $42.97 |
| June 2010 | $21.92 | $43.53 |
| May 2010 | $23.41 | $46.49 |
| April 2010 | $24.29 | $48.23 |
| March 2010 | $22.81 | $45.30 |
| February 2010 | $22.39 | $44.46 |
| January 2010 | $21 | $41.70 |
| December 2009 | $20.79 | $41.28 |
| November 2009 | $18.96 | $37.65 |
| October 2009 | $18.83 | $37.40 |
| September 2009 | $26.77 | $53.16 |
| August 2009 | $26.79 | $53.20 |
| July 2009 | $27.06 | $53.73 |
| June 2009 | $24.47 | $48.60 |
| May 2009 | $20.14 | $40 |
| April 2009 | $19.16 | $38.04 |
| March 2009 | $14.51 | $28.81 |
| February 2009 | $13.65 | $27.10 |
| January 2009 | $16.36 | $32.48 |
| December 2008 | $13.16 | $26.13 |
| November 2008 | $11.63 | $23.09 |
| October 2008 | $14.22 | $28.25 |
| September 2008 | $14.26 | $28.31 |
| August 2008 | $15.62 | $31.02 |
| July 2008 | $14.40 | $28.60 |
| June 2008 | $15.94 | $31.66 |
| May 2008 | $18.09 | $35.93 |
| April 2008 | $16.04 | $31.85 |
| March 2008 | $12.44 | $24.70 |
| February 2008 | $12.84 | $25.50 |
| January 2008 | $14.32 | $28.43 |
| December 2007 | $12.39 | $24.60 |
| November 2007 | $14.14 | $28.08 |
| October 2007 | $14.54 | $28.87 |
| September 2007 | $15.67 | $31.12 |
| August 2007 | $17.58 | $34.91 |
| July 2007 | $15.51 | $30.80 |
| June 2007 | $17.72 | $35.20 |
| May 2007 | $17.03 | $33.82 |
| April 2007 | $13.15 | $26.12 |
| March 2007 | $13.74 | $27.28 |
| February 2007 | $12.76 | $25.33 |
| January 2007 | $11.70 | $23.23 |
| December 2006 | $15.48 | $30.75 |
| November 2006 | $19.86 | $39.45 |
| October 2006 | $22.38 | $44.45 |
| September 2006 | $15.10 | $29.99 |
| August 2006 | $14.54 | $28.88 |
| July 2006 | $10.86 | $21.56 |
| June 2006 | $7.24 | $14.37 |
| May 2006 | $7.33 | $14.55 |
| April 2006 | $8.37 | $16.63 |
| March 2006 | $8.07 | $16.02 |
| February 2006 | $8.35 | $16.58 |
| January 2006 | $8.51 | $16.90 |
| December 2005 | $7.35 | $14.60 |
| November 2005 | $7.68 | $15.25 |
| October 2005 | $6.88 | $13.67 |
| September 2005 | $7.69 | $15.27 |
| August 2005 | $7.27 | $14.43 |
| July 2005 | $8.21 | $16.30 |
| June 2005 | $7.84 | $15.57 |
| May 2005 | $10.06 | $19.97 |
| April 2005 | $6.04 | $12 |
| March 2005 | $9.58 | $19.02 |
| February 2005 | $11.36 | $22.55 |
| January 2005 | $15.54 | $30.85 |
| December 2004 | $14.02 | $27.85 |
| November 2004 | $14.83 | $29.45 |
| October 2004 | $15.49 | $30.77 |
| September 2004 | $16.64 | $33.05 |
| August 2004 | $16.62 | $33 |
| July 2004 | $16.69 | $33.15 |
| June 2004 | $20.12 | $39.95 |
| May 2004 | $15.86 | $31.50 |
| April 2004 | $18.19 | $36.12 |
| March 2004 | $24.01 | $47.68 |
| February 2004 | $21.55 | $42.79 |
| January 2004 | $28.21 | $56.02 |
| December 2003 | $25.83 | $51.30 |
| November 2003 | $27.57 | $54.75 |
| October 2003 | $19.45 | $38.63 |
| September 2003 | $17.19 | $34.14 |
| August 2003 | $19.34 | $38.40 |
| July 2003 | $11.42 | $22.67 |
| June 2003 | $9.84 | $19.55 |
| May 2003 | $3.27 | $6.50 |
| April 2003 | $3.40 | $6.75 |
| March 2003 | $3.54 | $7.03 |
| February 2003 | $3.54 | $7.04 |
| January 2003 | $3.80 | $7.55 |
| December 2002 | $4.33 | $8.60 |
| November 2002 | $4.03 | $8 |
| October 2002 | $4.10 | $1.63 |
| September 2002 | $3.80 | $1.51 |
| August 2002 | $3.80 | $1.51 |
| July 2002 | $3.40 | $1.35 |
| June 2002 | $4.41 | $1.75 |
| May 2002 | $5.54 | $2.20 |
| April 2002 | $5.16 | $2.05 |
| March 2002 | $5.04 | $2 |
| February 2002 | $3.65 | $1.45 |
| January 2002 | $4.28 | $1.70 |
| December 2001 | $3.65 | $1.45 |
| November 2001 | $4.03 | $1.60 |
| October 2001 | $4.41 | $1.75 |
| September 2001 | $3.15 | $1.25 |
| August 2001 | $3.02 | $1.20 |
| July 2001 | $3.78 | $1.50 |
| June 2001 | $2.77 | $1.10 |
| May 2001 | $2.77 | $1.10 |
| April 2001 | $2.39 | $0.95 |
| March 2001 | $3.15 | $1.25 |
| February 2001 | $2.99 | $1.19 |
| January 2001 | $3.30 | $1.31 |
| December 2000 | $3.07 | $1.22 |
| November 2000 | $3.93 | $0.31 |
| October 2000 | $4.72 | $0.38 |
| September 2000 | $6.29 | $0.50 |
| August 2000 | $8.66 | $0.69 |
| July 2000 | $10.23 | $0.81 |
| June 2000 | $6.88 | $0.55 |
| May 2000 | $7.08 | $0.56 |
| April 2000 | $8.85 | $0.70 |
| March 2000 | $16.52 | $1.31 |
| February 2000 | $7.48 | $0.59 |
| January 2000 | $6.49 | $0.52 |
| December 1999 | $6.29 | $0.50 |
| November 1999 | $14.16 | $1.12 |
| October 1999 | $13.18 | $1.05 |
| September 1999 | $12.59 | $1 |
| August 1999 | $10.23 | $0.81 |
| July 1999 | $10.23 | $0.81 |
| June 1999 | $11.80 | $0.94 |
| May 1999 | $11.80 | $0.94 |
| April 1999 | $8.26 | $0.66 |
| March 1999 | $8.26 | $0.66 |
| February 1999 | $6.88 | $0.55 |
| January 1999 | $11.02 | $0.88 |
| December 1998 | $9.44 | $0.75 |
| November 1998 | $13.18 | $1.05 |
| October 1998 | $15.34 | $1.22 |
| September 1998 | $14.16 | $1.12 |
| August 1998 | $10.62 | $0.84 |
| July 1998 | $14.16 | $1.12 |
| June 1998 | $16.52 | $1.31 |
| May 1998 | $16.52 | $1.31 |
| April 1998 | $19.67 | $1.56 |
| March 1998 | $16.52 | $1.31 |
| February 1998 | $16.52 | $1.31 |
| January 1998 | $20.46 | $1.62 |
| December 1997 | $22.03 | $1.75 |
| November 1997 | $28.32 | $2.25 |
| October 1997 | $24.19 | $1.92 |
| September 1997 | $27.34 | $2.17 |
| August 1997 | $37.77 | $3 |
| July 1997 | $24.19 | $1.92 |
| June 1997 | $25.37 | $2.02 |
| May 1997 | $33.05 | $2.62 |
| April 1997 | $28.32 | $2.25 |
| March 1997 | $36.19 | $2.88 |
| February 1997 | $37.77 | $3 |
| January 1997 | $55.08 | $4.38 |
| December 1996 | $70.81 | $5.62 |
| November 1996 | $77.11 | $6.12 |
| October 1996 | $80.25 | $6.38 |
| September 1996 | $69.24 | $5.50 |
| August 1996 | $59.80 | $4.75 |
| July 1996 | $44.46 | $3.53 |
| June 1996 | $50.36 | $4 |
| May 1996 | $50.36 | $4 |
| April 1996 | $29.90 | $2.38 |
| March 1996 | $40.91 | $3.25 |
| February 1996 | $31.47 | $2.50 |
| January 1996 | $34.62 | $2.75 |
| December 1995 | $23.60 | $1.88 |
| November 1995 | $20.46 | $1.62 |
| October 1995 | $28.32 | $2.25 |
| September 1995 | $28.32 | $2.25 |
| August 1995 | $18.88 | $1.50 |
| July 1995 | $29.90 | $2.38 |
| June 1995 | $12.59 | $1 |
| May 1995 | $3.15 | $0.25 |
NVEC
Price: $110.02
52 week price:
Dividend Yield: 4.64%
5-year range yield:
Forward Dividend Yield: 3.64%
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: 417.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR10: 3.07%