Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.37	23.03	22.07	22.18	693,191	-0.30(-1.33%)
Nov 29, 2006	22.49	22.91	21.93	22.48	905,669	+0.45(+2.04%)
Nov 28, 2006	22.91	23.22	21.27	22.03	1,700,327	-0.80(-3.50%)
Nov 27, 2006	24.32	24.67	22.77	22.83	1,069,049	-1.36(-5.63%)
Nov 24, 2006	24.46	24.46	23.12	24.19	699,819	-0.85(-3.41%)
Nov 22, 2006	24.91	26.06	24.39	25.05	2,266,942	+0.33(+1.34%)
Nov 21, 2006	22.97	24.78	22.58	24.71	2,222,785	+2.14(+9.46%)
Nov 20, 2006	22.59	23.22	22.58	22.58	631,175	-0.33(-1.45%)
Nov 17, 2006	23.27	23.27	22.25	22.91	755,482	-0.26(-1.12%)
Nov 16, 2006	24.24	24.46	23.06	23.17	1,004,083	-0.91(-3.78%)
Nov 15, 2006	23.90	24.83	23.49	24.08	1,534,699	+0.58(+2.49%)
Nov 14, 2006	23.22	23.79	23.00	23.49	737,068	+0.16(+0.67%)
Nov 13, 2006	23.25	24.41	23.06	23.34	1,114,754	+0.10(+0.41%)
Nov 10, 2006	22.49	23.44	22.13	23.24	934,243	+0.56(+2.48%)
Nov 09, 2006	23.40	24.11	22.49	22.68	1,041,921	-0.49(-2.11%)
Nov 08, 2006	23.36	24.15	22.77	23.17	1,023,015	-0.42(-1.77%)
Nov 07, 2006	22.63	24.93	22.61	23.58	1,859,935	+0.74(+3.22%)
Nov 06, 2006	23.17	23.17	22.34	22.85	1,012,477	+0.24(+1.07%)
Nov 03, 2006	22.77	23.51	22.10	22.61	1,062,489	+0.06(+0.25%)
Nov 02, 2006	22.46	23.60	21.91	22.55	1,612,372	+0.08(+0.35%)
Nov 01, 2006	24.96	25.30	22.14	22.47	2,115,148	-2.52(-10.10%)
Oct 31, 2006	25.28	25.61	23.90	25.00	1,671,923	-0.02(-0.09%)
Oct 30, 2006	23.32	25.59	23.08	25.02	3,344,658	+2.50(+11.09%)
Oct 27, 2006	21.93	24.09	21.91	22.52	2,035,868	+0.23(+1.01%)
Oct 26, 2006	23.22	23.42	21.69	22.30	1,302,405	-0.91(-3.93%)
Oct 25, 2006	22.50	23.43	22.26	23.21	2,179,722	+1.17(+5.31%)
Oct 24, 2006	23.87	24.29	21.86	22.04	2,643,023	-1.77(-7.42%)
Oct 23, 2006	21.80	24.21	21.58	23.80	4,544,028	+2.24(+10.38%)
Oct 20, 2006	21.46	21.79	20.83	21.57	1,656,649	-0.03(-0.13%)
Oct 19, 2006	20.13	22.58	19.61	21.59	8,157,027	+3.67(+20.49%)
Oct 18, 2006	18.37	18.37	17.45	17.92	1,462,127	+0.14(+0.79%)
Oct 17, 2006	18.72	18.76	17.62	17.78	1,133,903	-0.77(-4.15%)
Oct 16, 2006	17.30	19.59	17.30	18.55	2,731,231	+1.04(+5.94%)
Oct 13, 2006	15.75	17.57	15.75	17.51	1,439,939	+1.90(+12.18%)
Oct 12, 2006	15.46	15.99	15.46	15.61	496,512	+0.15(+0.95%)
Oct 11, 2006	15.63	16.14	15.08	15.46	828,038	-0.31(-1.96%)
Oct 10, 2006	16.62	16.62	15.65	15.77	786,194	-0.47(-2.91%)
Oct 09, 2006	16.43	16.98	16.09	16.25	701,519	-0.17(-1.06%)
Oct 06, 2006	17.29	17.80	16.24	16.42	1,144,868	-0.97(-5.56%)
Oct 05, 2006	16.12	17.43	15.91	17.39	1,177,582	+1.24(+7.66%)
Oct 04, 2006	15.82	16.30	15.63	16.15	705,488	+0.35(+2.24%)
Oct 03, 2006	15.75	16.82	15.52	15.80	1,770,748	+0.17(+1.08%)
Oct 02, 2006	16.53	16.74	15.54	15.63	874,239	-1.24(-7.34%)
Sep 29, 2006	16.79	17.15	16.55	16.86	776,054	+0.25(+1.52%)
Sep 28, 2006	17.36	18.26	16.17	16.61	2,145,102	-0.79(-4.56%)
Sep 27, 2006	18.53	18.67	17.30	17.40	436,226	-0.66(-3.67%)
Sep 26, 2006	18.38	18.80	17.74	18.07	732,745	+0.02(+0.09%)
Sep 25, 2006	18.84	19.09	16.43	18.05	2,078,292	-0.53(-2.83%)
Sep 22, 2006	18.84	19.45	18.31	18.58	754,703	-0.51(-2.67%)
Sep 21, 2006	20.66	20.66	18.80	19.09	1,708,663	-1.33(-6.50%)
Sep 20, 2006	20.45	21.06	19.96	20.41	991,274	+0.29(+1.43%)
Sep 19, 2006	21.75	22.41	19.83	20.13	2,033,556	-1.48(-6.87%)
Sep 18, 2006	19.75	22.14	19.56	21.61	2,262,879	+2.05(+10.46%)
Sep 15, 2006	19.18	20.05	18.47	19.56	880,634	+0.46(+2.38%)
Sep 14, 2006	19.20	19.61	18.70	19.11	379,948	-0.04(-0.21%)
Sep 13, 2006	18.89	20.06	17.89	19.15	1,339,227	+0.26(+1.37%)
Sep 12, 2006	20.81	21.31	18.33	18.89	2,462,467	-1.83(-8.85%)
Sep 11, 2006	20.69	21.76	20.09	20.72	1,665,594	+0.03(+0.16%)
Sep 08, 2006	21.28	22.02	19.40	20.69	3,165,918	-0.19(-0.92%)
Sep 07, 2006	17.39	21.03	16.76	20.88	5,431,541	+3.18(+17.99%)
Sep 06, 2006	18.83	21.08	17.53	17.70	4,358,757	-1.43(-7.47%)
Sep 05, 2006	16.31	19.40	16.31	19.12	1,705,169	+3.04(+18.87%)

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.