Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.26	16.58	15.75	15.79	168,899	+0.09(+0.57%)
Nov 29, 2007	14.34	15.94	14.11	15.70	232,687	+1.87(+13.50%)
Nov 28, 2007	13.49	14.12	13.09	13.83	88,120	+0.39(+2.89%)
Nov 27, 2007	12.72	13.51	12.70	13.45	82,601	+0.80(+6.36%)
Nov 26, 2007	13.48	13.48	12.62	12.64	87,665	-0.70(-5.27%)
Nov 23, 2007	13.13	13.69	13.07	13.34	41,684	+0.23(+1.76%)
Nov 21, 2007	13.60	13.82	13.09	13.11	74,549	-0.51(-3.76%)
Nov 20, 2007	13.68	13.97	13.50	13.63	117,791	-0.04(-0.29%)
Nov 19, 2007	14.04	14.19	13.60	13.67	70,605	-0.50(-3.53%)
Nov 16, 2007	14.22	14.59	13.98	14.17	64,139	-0.07(-0.47%)
Nov 15, 2007	14.41	14.76	13.98	14.23	87,416	-0.25(-1.71%)
Nov 14, 2007	14.58	14.76	14.48	14.48	49,933	-0.06(-0.39%)
Nov 13, 2007	14.24	14.76	14.24	14.54	66,291	+0.34(+2.42%)
Nov 12, 2007	14.73	14.82	14.12	14.19	145,647	-0.55(-3.70%)
Nov 09, 2007	14.90	15.49	14.71	14.74	112,213	-0.42(-2.78%)
Nov 08, 2007	15.35	15.59	14.99	15.16	121,718	-0.17(-1.10%)
Nov 07, 2007	15.30	15.96	15.30	15.33	96,743	+0.07(+0.48%)
Nov 06, 2007	15.41	15.63	14.91	15.26	162,711	-0.15(-0.99%)
Nov 05, 2007	15.51	15.62	15.37	15.41	89,383	-0.15(-0.98%)
Nov 02, 2007	15.91	15.99	15.56	15.56	124,712	-0.25(-1.57%)
Nov 01, 2007	16.15	16.21	15.63	15.81	193,456	-0.43(-2.63%)
Oct 31, 2007	16.10	16.58	16.04	16.24	72,714	+0.15(+0.91%)
Oct 30, 2007	16.10	16.37	15.89	16.09	110,383	-0.11(-0.66%)
Oct 29, 2007	16.33	16.58	16.20	16.20	95,587	-0.12(-0.72%)
Oct 26, 2007	16.47	16.58	16.17	16.31	85,901	+0.06(+0.38%)
Oct 25, 2007	16.63	16.63	16.20	16.25	90,731	-0.30(-1.80%)
Oct 24, 2007	16.80	16.91	16.31	16.55	149,205	-0.28(-1.64%)
Oct 23, 2007	16.58	16.87	16.06	16.83	176,851	+0.19(+1.12%)
Oct 22, 2007	16.48	17.11	16.48	16.64	149,191	-0.09(-0.54%)
Oct 19, 2007	17.29	17.66	16.69	16.73	236,776	-0.57(-3.31%)
Oct 18, 2007	17.12	17.84	16.87	17.30	360,643	-0.97(-5.32%)
Oct 17, 2007	17.66	18.39	17.44	18.28	410,114	+1.30(+7.65%)
Oct 16, 2007	17.11	17.30	16.87	16.98	121,367	-0.24(-1.40%)
Oct 15, 2007	17.18	17.43	17.18	17.22	64,045	+0.04(+0.23%)
Oct 12, 2007	17.26	17.41	17.16	17.18	69,010	-0.09(-0.52%)
Oct 11, 2007	17.49	17.66	17.17	17.27	150,774	-0.12(-0.71%)
Oct 10, 2007	17.70	17.70	17.26	17.39	114,866	-0.06(-0.35%)
Oct 09, 2007	17.73	17.73	17.29	17.46	85,593	-0.19(-1.08%)
Oct 08, 2007	17.73	17.97	17.65	17.65	50,008	-0.08(-0.48%)
Oct 05, 2007	17.69	17.98	17.37	17.73	85,609	+0.24(+1.38%)
Oct 04, 2007	17.60	17.68	17.39	17.49	40,087	-0.08(-0.45%)
Oct 03, 2007	17.30	17.69	17.22	17.57	57,962	+0.19(+1.07%)
Oct 02, 2007	17.22	17.69	17.22	17.38	122,888	+0.10(+0.55%)
Oct 01, 2007	17.59	17.73	17.18	17.29	192,200	-0.21(-1.22%)
Sep 28, 2007	17.74	17.96	17.38	17.50	152,527	-0.37(-2.08%)
Sep 27, 2007	17.87	17.99	17.57	17.87	159,494	+0.00(+0.00%)
Sep 26, 2007	17.97	18.11	17.80	17.87	81,653	-0.11(-0.59%)
Sep 25, 2007	17.75	18.12	17.72	17.98	65,846	+0.03(+0.19%)
Sep 24, 2007	18.28	18.41	17.83	17.95	95,185	-0.26(-1.45%)
Sep 21, 2007	17.97	18.24	17.78	18.21	72,074	+0.26(+1.47%)
Sep 20, 2007	18.14	18.14	17.82	17.95	74,579	-0.22(-1.24%)
Sep 19, 2007	18.02	18.53	18.02	18.17	125,943	+0.22(+1.22%)
Sep 18, 2007	17.88	18.05	17.55	17.95	190,929	+0.24(+1.37%)
Sep 17, 2007	17.62	18.07	17.62	17.71	135,476	-0.04(-0.22%)
Sep 14, 2007	17.71	18.12	17.71	17.75	138,317	-0.08(-0.44%)
Sep 13, 2007	18.32	18.47	17.83	17.83	171,813	-0.25(-1.37%)
Sep 12, 2007	17.96	18.33	17.71	18.07	250,458	+0.05(+0.28%)
Sep 11, 2007	18.21	18.67	17.89	18.02	197,594	-0.01(-0.03%)
Sep 10, 2007	18.42	18.81	17.84	18.03	251,856	-0.39(-2.11%)
Sep 07, 2007	19.40	19.40	18.36	18.42	228,805	-1.10(-5.65%)
Sep 06, 2007	19.74	19.87	19.51	19.52	198,010	-0.33(-1.67%)
Sep 05, 2007	19.36	19.89	19.36	19.85	181,817	+0.28(+1.44%)

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.