Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	29.66	30.12	29.25	29.86	407,289	+0.22(+0.76%)
Nov 29, 2012	29.79	30.07	29.27	29.64	35,720	+0.17(+0.57%)
Nov 28, 2012	29.14	29.60	28.19	29.47	22,643	+0.23(+0.79%)
Nov 27, 2012	29.12	29.61	28.85	29.24	32,745	+0.00(+0.00%)
Nov 26, 2012	28.16	29.28	28.16	29.24	27,229	+1.07(+3.79%)
Nov 23, 2012	28.93	28.93	27.89	28.17	15,479	-0.61(-2.13%)
Nov 21, 2012	28.58	29.06	28.28	28.78	20,579	+0.21(+0.75%)
Nov 20, 2012	28.50	28.80	27.71	28.57	43,950	-0.10(-0.33%)
Nov 19, 2012	27.70	28.71	27.70	28.66	28,337	+1.15(+4.17%)
Nov 16, 2012	27.14	28.01	26.71	27.52	47,679	+0.03(+0.12%)
Nov 15, 2012	26.85	27.93	26.85	27.48	32,358	+0.73(+2.71%)
Nov 14, 2012	27.93	28.21	26.66	26.76	46,565	-1.08(-3.88%)
Nov 13, 2012	28.40	28.51	27.54	27.84	35,053	-0.64(-2.23%)
Nov 12, 2012	27.63	28.94	27.52	28.47	30,634	+0.74(+2.68%)
Nov 09, 2012	27.51	27.93	27.42	27.73	25,632	-0.02(-0.06%)
Nov 08, 2012	28.74	28.87	27.49	27.75	46,407	-0.95(-3.31%)
Nov 07, 2012	29.45	29.45	28.47	28.70	26,543	-0.94(-3.17%)
Nov 06, 2012	29.75	29.78	29.51	29.64	12,177	-0.10(-0.34%)
Nov 05, 2012	29.84	30.25	29.47	29.74	32,592	-0.33(-1.10%)
Nov 02, 2012	30.02	30.39	29.82	30.07	40,495	-0.13(-0.43%)
Nov 01, 2012	29.13	30.29	29.13	30.20	97,152	+1.07(+3.67%)
Oct 31, 2012	29.25	29.45	29.03	29.13	49,971	-0.19(-0.65%)
Oct 26, 2012	29.37	29.32	29.32	29.32	24,361	+0.02(+0.06%)
Oct 25, 2012	28.71	29.47	28.59	29.30	87,551	+0.70(+2.44%)
Oct 24, 2012	29.41	29.53	28.28	28.61	34,486	-0.75(-2.57%)
Oct 23, 2012	29.24	29.59	29.24	29.36	29,034	-0.44(-1.49%)
Oct 19, 2012	29.81	29.83	29.52	29.81	64,002	-0.02(-0.08%)
Oct 18, 2012	30.64	30.64	28.75	29.83	108,570	-2.61(-8.06%)
Oct 17, 2012	32.61	32.63	32.36	32.44	17,476	-0.22(-0.67%)
Oct 16, 2012	32.99	32.99	32.47	32.66	36,780	-0.20(-0.62%)
Oct 15, 2012	33.03	33.24	32.76	32.86	20,019	-0.02(-0.07%)
Oct 12, 2012	33.57	33.65	32.84	32.89	44,026	-0.83(-2.47%)
Oct 11, 2012	34.19	34.48	33.57	33.72	30,181	-0.08(-0.25%)
Oct 10, 2012	34.25	34.49	33.57	33.80	38,300	-0.20(-0.58%)
Oct 09, 2012	34.55	34.57	33.95	34.00	25,684	-0.34(-1.00%)
Oct 08, 2012	34.07	34.48	34.02	34.34	18,452	+0.22(+0.66%)
Oct 05, 2012	34.03	34.51	33.83	34.12	45,680	+0.10(+0.28%)
Oct 04, 2012	33.61	34.02	33.47	34.02	35,327	+0.60(+1.78%)
Oct 03, 2012	34.56	34.56	33.35	33.43	26,785	-0.82(-2.38%)
Oct 02, 2012	34.19	34.30	33.74	34.24	39,397	+0.36(+1.06%)
Oct 01, 2012	33.37	33.88	33.19	33.88	51,735	+0.60(+1.79%)
Sep 28, 2012	33.42	33.69	33.27	33.29	22,775	-0.32(-0.95%)
Sep 27, 2012	33.40	33.88	33.28	33.61	24,809	+0.31(+0.95%)
Sep 26, 2012	33.36	33.52	33.02	33.29	19,610	+0.09(+0.27%)
Sep 25, 2012	33.52	33.67	33.17	33.20	21,229	-0.15(-0.46%)
Sep 24, 2012	33.18	33.52	32.63	33.35	13,388	+0.32(+0.97%)
Sep 21, 2012	33.62	33.71	32.98	33.03	46,965	-0.07(-0.20%)
Sep 20, 2012	33.19	33.31	32.96	33.10	10,279	-0.14(-0.42%)
Sep 19, 2012	33.35	33.69	33.24	33.24	7,591	-0.14(-0.42%)
Sep 18, 2012	33.29	33.60	33.21	33.38	36,723	-0.13(-0.40%)
Sep 17, 2012	33.74	34.28	33.28	33.52	16,983	-0.34(-1.00%)
Sep 14, 2012	32.92	33.97	32.90	33.85	43,384	+0.89(+2.70%)
Sep 13, 2012	32.27	33.04	32.12	32.97	12,431	+0.58(+1.79%)
Sep 12, 2012	32.34	32.53	32.11	32.39	12,717	+0.13(+0.42%)
Sep 11, 2012	31.81	32.34	31.62	32.25	19,332	+0.34(+1.07%)
Sep 10, 2012	31.72	32.03	31.49	31.91	14,280	+0.16(+0.50%)
Sep 07, 2012	31.80	31.99	31.53	31.75	14,207	+0.04(+0.12%)
Sep 06, 2012	31.35	31.77	31.31	31.71	25,766	+0.49(+1.57%)
Sep 05, 2012	31.69	31.88	31.22	31.22	18,840	-0.64(-2.01%)

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.