Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	56.21	57.05	53.85	56.30	65,152	+0.28(+0.49%)
Jan 30, 2020	56.23	56.65	55.45	56.02	26,396	-0.55(-0.98%)
Jan 29, 2020	57.16	57.16	56.17	56.58	31,034	-0.10(-0.17%)
Jan 28, 2020	55.78	57.11	55.78	56.67	24,754	+0.91(+1.63%)
Jan 27, 2020	56.14	56.29	54.58	55.77	29,142	-0.73(-1.29%)
Jan 24, 2020	55.39	57.32	55.22	56.49	55,081	+1.65(+3.01%)
Jan 23, 2020	53.73	55.45	53.15	54.84	29,718	+1.62(+3.04%)
Jan 22, 2020	54.21	54.55	53.09	53.22	13,455	-0.83(-1.54%)
Jan 21, 2020	54.64	54.64	53.65	54.05	83,452	-0.50(-0.92%)
Jan 17, 2020	54.10	55.00	53.59	54.55	37,381	+0.55(+1.01%)
Jan 16, 2020	53.61	54.48	53.38	54.01	35,019	+0.67(+1.25%)
Jan 15, 2020	53.61	54.11	53.00	53.34	15,443	-0.04(-0.07%)
Jan 14, 2020	53.52	54.84	52.88	53.38	34,271	-0.30(-0.55%)
Jan 13, 2020	52.80	54.39	52.42	53.68	27,990	+0.79(+1.49%)
Jan 10, 2020	53.07	53.07	52.41	52.89	33,814	-0.09(-0.17%)
Jan 09, 2020	53.46	53.54	52.67	52.98	10,638	-0.33(-0.62%)
Jan 08, 2020	53.40	54.05	53.28	53.31	20,563	-0.05(-0.10%)
Jan 07, 2020	53.68	54.10	53.06	53.37	50,421	-0.35(-0.65%)
Jan 06, 2020	52.71	53.92	52.31	53.71	39,704	+0.63(+1.18%)
Jan 03, 2020	53.73	54.18	52.86	53.09	32,890	-0.78(-1.45%)
Jan 02, 2020	54.36	55.08	53.68	53.87	54,562	-0.19(-0.35%)
Dec 31, 2019	53.99	54.32	53.46	54.05	37,117	-0.08(-0.14%)
Dec 30, 2019	53.99	54.13	53.11	54.13	39,989	+0.08(+0.15%)
Dec 27, 2019	53.83	54.05	53.09	54.05	26,681	+0.36(+0.66%)
Dec 26, 2019	53.02	54.13	52.56	53.69	40,712	+0.79(+1.50%)
Dec 24, 2019	52.97	53.15	52.49	52.90	13,340	+0.18(+0.34%)
Dec 23, 2019	52.68	53.44	51.44	52.71	49,439	+0.02(+0.04%)
Dec 20, 2019	53.41	53.45	51.87	52.69	64,987	-0.55(-1.02%)
Dec 19, 2019	53.27	53.83	52.24	53.24	46,643	-0.12(-0.23%)
Dec 18, 2019	52.96	53.37	52.04	53.36	59,030	+0.45(+0.84%)
Dec 17, 2019	51.33	52.99	51.33	52.91	45,998	+1.62(+3.16%)
Dec 16, 2019	50.81	51.69	50.54	51.29	25,107	+0.49(+0.97%)
Dec 13, 2019	50.85	51.19	49.96	50.80	26,549	+0.02(+0.04%)
Dec 12, 2019	50.08	51.40	50.08	50.78	28,041	+0.62(+1.24%)
Dec 11, 2019	48.94	50.16	48.93	50.16	19,602	+1.23(+2.51%)
Dec 10, 2019	48.11	49.19	48.08	48.93	18,788	+0.95(+1.97%)
Dec 09, 2019	48.51	49.11	47.98	47.98	26,638	-0.50(-1.03%)
Dec 06, 2019	49.11	49.97	48.47	48.48	16,907	-0.32(-0.65%)
Dec 05, 2019	49.31	49.55	48.52	48.80	37,607	-0.40(-0.82%)
Dec 04, 2019	49.47	50.54	48.97	49.20	35,909	+0.01(+0.02%)
Dec 03, 2019	48.47	49.60	48.20	49.19	39,548	+0.83(+1.72%)
Dec 02, 2019	48.51	48.98	48.15	48.36	29,463	+0.22(+0.46%)
Nov 29, 2019	48.98	49.31	48.14	48.14	13,737	-0.88(-1.79%)
Nov 27, 2019	47.99	49.23	47.81	49.02	26,814	+1.14(+2.39%)
Nov 26, 2019	48.74	49.78	47.58	47.88	72,508	-1.10(-2.24%)
Nov 25, 2019	47.86	49.37	47.79	48.97	21,189	+1.24(+2.60%)
Nov 22, 2019	47.93	48.22	47.73	47.73	11,491	+0.04(+0.08%)
Nov 21, 2019	47.18	48.11	46.56	47.70	28,805	+0.62(+1.32%)
Nov 20, 2019	47.59	48.33	46.94	47.07	24,143	-0.70(-1.46%)
Nov 19, 2019	48.31	48.31	47.32	47.77	17,545	-0.30(-0.61%)
Nov 18, 2019	49.44	49.96	47.92	48.07	18,801	-1.51(-3.04%)
Nov 15, 2019	49.07	50.15	49.07	49.57	28,267	+0.61(+1.24%)
Nov 14, 2019	48.46	49.02	47.70	48.97	27,765	+0.36(+0.75%)
Nov 13, 2019	47.72	49.12	47.70	48.60	45,989	+0.53(+1.10%)
Nov 12, 2019	47.65	48.68	47.47	48.07	25,506	+0.45(+0.95%)
Nov 11, 2019	48.15	48.26	47.48	47.62	24,750	-0.73(-1.50%)
Nov 08, 2019	48.57	49.15	47.97	48.35	16,114	-0.26(-0.53%)
Nov 07, 2019	48.45	48.67	47.98	48.60	15,286	+0.39(+0.82%)
Nov 06, 2019	48.45	48.94	48.09	48.21	22,957	-0.45(-0.92%)
Nov 05, 2019	48.62	49.13	48.33	48.66	21,574	+0.20(+0.41%)
Nov 04, 2019	46.77	49.21	46.22	48.46	25,767	+2.28(+4.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.