Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	35.72	36.39	35.48	36.06	33,802	+0.29(+0.82%)
Oct 29, 2015	36.29	36.29	35.58	35.77	42,127	-0.30(-0.84%)
Oct 28, 2015	36.29	36.95	35.44	36.07	55,886	-0.11(-0.30%)
Oct 27, 2015	36.59	37.60	35.86	36.18	94,442	-0.33(-0.90%)
Oct 26, 2015	35.55	37.64	34.99	36.51	79,517	+1.00(+2.81%)
Oct 23, 2015	35.37	35.66	35.04	35.51	48,168	+0.28(+0.80%)
Oct 22, 2015	32.66	35.89	32.66	35.23	113,392	+4.41(+14.30%)
Oct 21, 2015	32.24	32.30	30.81	30.82	25,924	-1.23(-3.83%)
Oct 20, 2015	31.48	32.20	31.48	32.05	32,637	+0.34(+1.08%)
Oct 19, 2015	32.30	32.88	31.61	31.70	18,833	-0.72(-2.21%)
Oct 16, 2015	30.91	32.55	30.77	32.42	55,056	+1.56(+5.06%)
Oct 15, 2015	30.68	30.96	30.38	30.86	33,483	+0.10(+0.31%)
Oct 14, 2015	29.83	30.78	29.81	30.77	53,063	+0.92(+3.09%)
Oct 13, 2015	30.30	30.45	29.69	29.84	23,546	-0.02(-0.06%)
Oct 12, 2015	29.87	30.00	29.73	29.86	10,446	+0.14(+0.46%)
Oct 09, 2015	29.83	29.90	29.65	29.73	21,827	-0.11(-0.36%)
Oct 08, 2015	29.75	30.24	29.61	29.83	40,773	+0.09(+0.30%)
Oct 07, 2015	29.76	29.76	29.31	29.74	21,354	+0.14(+0.48%)
Oct 06, 2015	29.90	29.90	29.06	29.60	22,673	+0.16(+0.53%)
Oct 05, 2015	29.16	29.46	28.98	29.44	30,338	+0.72(+2.52%)
Oct 02, 2015	28.54	29.00	28.33	28.72	25,118	-0.01(-0.02%)
Oct 01, 2015	29.13	29.14	28.71	28.73	17,928	-0.31(-1.05%)
Sep 30, 2015	28.51	29.15	28.24	29.03	31,336	+0.72(+2.53%)
Sep 29, 2015	28.22	28.43	28.11	28.31	17,980	+0.17(+0.62%)
Sep 28, 2015	28.00	28.55	27.81	28.14	29,244	-0.02(-0.06%)
Sep 25, 2015	28.71	29.07	27.81	28.16	34,513	-0.39(-1.38%)
Sep 24, 2015	28.72	29.22	28.43	28.55	31,456	-0.20(-0.69%)
Sep 23, 2015	29.23	29.38	28.72	28.75	37,123	-0.50(-1.72%)
Sep 22, 2015	28.62	29.79	28.19	29.25	45,787	+0.49(+1.71%)
Sep 21, 2015	28.90	29.18	28.71	28.76	38,550	-0.08(-0.27%)
Sep 18, 2015	29.44	29.84	28.82	28.84	70,746	-1.11(-3.69%)
Sep 17, 2015	28.82	30.08	28.82	29.95	39,906	+1.07(+3.71%)
Sep 16, 2015	30.05	30.14	28.79	28.88	72,913	-1.08(-3.61%)
Sep 15, 2015	29.98	30.56	29.76	29.96	40,612	-0.02(-0.06%)
Sep 14, 2015	30.19	30.27	29.76	29.98	35,128	+0.05(+0.16%)
Sep 11, 2015	30.28	30.50	29.90	29.93	44,946	-0.51(-1.67%)
Sep 10, 2015	30.63	30.63	29.90	30.44	9,257	-0.02(-0.06%)
Sep 09, 2015	31.26	31.40	30.35	30.45	13,190	-0.59(-1.89%)
Sep 08, 2015	30.69	31.14	30.44	31.04	16,387	+0.68(+2.25%)
Sep 04, 2015	30.20	30.36	30.36	30.36	35,111	-0.08(-0.26%)
Sep 03, 2015	30.93	30.95	30.25	30.44	19,527	-0.35(-1.13%)
Sep 02, 2015	30.76	31.59	30.22	30.78	25,601	+0.45(+1.50%)
Sep 01, 2015	31.05	31.62	30.21	30.33	33,464	-1.08(-3.45%)
Aug 31, 2015	30.44	31.53	30.35	31.41	31,252	+0.91(+2.98%)
Aug 28, 2015	30.50	31.58	30.29	30.50	33,088	-0.01(-0.04%)
Aug 27, 2015	30.71	30.83	30.20	30.51	44,974	+0.16(+0.53%)
Aug 26, 2015	30.32	30.84	29.79	30.35	62,343	+0.51(+1.72%)
Aug 25, 2015	31.67	31.67	29.63	29.84	66,939	-0.71(-2.31%)
Aug 24, 2015	29.85	31.21	29.85	30.54	27,657	-0.74(-2.37%)
Aug 21, 2015	31.10	31.64	31.10	31.29	34,292	-0.33(-1.04%)
Aug 20, 2015	32.48	32.54	31.62	31.62	36,557	-0.91(-2.80%)
Aug 19, 2015	33.03	33.39	32.33	32.52	45,773	-0.55(-1.66%)
Aug 18, 2015	33.52	33.64	33.01	33.07	27,044	-0.56(-1.67%)
Aug 17, 2015	33.67	34.04	33.22	33.64	17,004	+0.00(+0.00%)
Aug 14, 2015	33.35	33.85	33.19	33.64	12,325	+0.41(+1.24%)
Aug 13, 2015	33.92	34.00	33.16	33.22	20,363	-0.57(-1.68%)
Aug 12, 2015	33.68	34.09	32.91	33.79	53,772	-0.25(-0.72%)
Aug 11, 2015	33.97	34.07	33.58	34.04	39,000	+0.17(+0.51%)
Aug 10, 2015	34.07	34.07	33.52	33.86	39,600	-0.02(-0.07%)
Aug 07, 2015	33.69	34.10	33.49	33.89	40,232	-0.06(-0.18%)
Aug 06, 2015	34.44	35.07	33.70	33.95	42,144	-0.33(-0.96%)
Aug 05, 2015	34.15	34.54	33.95	34.28	21,327	+0.25(+0.72%)
Aug 04, 2015	33.92	34.78	33.92	34.03	41,237	-0.01(-0.04%)

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.