Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	42.60	43.20	41.08	41.63	219,955	-1.07(-2.51%)
Nov 27, 2020	43.56	43.62	42.53	42.71	19,058	-0.71(-1.63%)
Nov 25, 2020	43.72	43.78	42.58	43.41	33,935	-0.28(-0.65%)
Nov 24, 2020	43.92	44.32	43.51	43.70	41,179	+0.19(+0.43%)
Nov 23, 2020	42.66	43.81	42.19	43.51	49,006	+1.03(+2.43%)
Nov 20, 2020	41.89	42.70	41.89	42.48	17,090	+0.59(+1.42%)
Nov 19, 2020	41.81	42.28	41.58	41.88	27,522	+0.08(+0.19%)
Nov 18, 2020	42.11	42.27	41.58	41.80	41,820	-0.28(-0.68%)
Nov 17, 2020	42.74	42.74	41.81	42.09	16,135	-0.77(-1.80%)
Nov 16, 2020	42.39	43.10	42.21	42.86	15,220	+1.29(+3.09%)
Nov 13, 2020	41.99	41.99	41.38	41.58	16,107	+0.35(+0.85%)
Nov 12, 2020	41.80	41.91	40.85	41.23	54,107	-0.45(-1.07%)
Nov 11, 2020	42.95	43.10	41.49	41.67	31,292	-1.34(-3.12%)
Nov 10, 2020	42.08	43.29	41.97	43.02	28,723	+1.44(+3.46%)
Nov 09, 2020	41.48	43.10	41.16	41.58	51,682	+1.57(+3.92%)
Nov 06, 2020	40.10	40.18	39.94	40.01	18,074	-0.27(-0.67%)
Nov 05, 2020	40.02	40.46	39.20	40.27	38,517	+0.76(+1.93%)
Nov 04, 2020	39.04	39.69	38.49	39.51	45,183	+0.63(+1.63%)
Nov 03, 2020	39.32	39.49	38.81	38.88	20,820	+0.24(+0.63%)
Nov 02, 2020	37.70	38.63	37.59	38.63	29,456	+1.11(+2.97%)
Oct 30, 2020	38.01	38.40	37.41	37.52	26,435	-0.40(-1.05%)
Oct 29, 2020	37.82	38.34	37.02	37.92	31,015	+0.31(+0.83%)
Oct 28, 2020	38.45	38.45	37.11	37.61	33,863	-0.76(-1.99%)
Oct 27, 2020	37.42	38.59	37.42	38.37	20,436	+0.75(+1.99%)
Oct 26, 2020	38.82	38.82	37.12	37.62	34,220	-0.52(-1.36%)
Oct 23, 2020	38.66	38.66	38.11	38.14	17,080	-0.24(-0.62%)
Oct 22, 2020	38.46	39.09	38.08	38.38	36,139	-0.13(-0.33%)
Oct 21, 2020	39.21	39.24	38.23	38.51	16,155	-0.88(-2.24%)
Oct 20, 2020	39.49	39.49	38.94	39.39	19,858	+0.33(+0.86%)
Oct 19, 2020	39.21	39.51	38.98	39.05	33,250	-0.28(-0.71%)
Oct 16, 2020	38.54	39.60	38.54	39.33	8,917	+0.78(+2.02%)
Oct 15, 2020	38.14	39.05	37.80	38.55	36,503	+0.20(+0.52%)
Oct 14, 2020	39.37	40.14	38.35	38.35	22,021	-0.66(-1.69%)
Oct 13, 2020	39.72	40.29	39.01	39.01	14,588	-1.34(-3.32%)
Oct 12, 2020	40.15	40.35	39.37	40.35	32,189	+0.57(+1.42%)
Oct 09, 2020	40.16	40.24	39.74	39.79	14,945	-0.18(-0.46%)
Oct 08, 2020	40.96	40.96	39.86	39.97	27,746	-0.56(-1.38%)
Oct 07, 2020	41.01	41.79	40.30	40.53	27,198	-0.43(-1.05%)
Oct 06, 2020	40.17	41.67	40.17	40.96	20,187	+0.89(+2.23%)
Oct 05, 2020	39.21	40.26	38.82	40.07	31,869	+1.06(+2.71%)
Oct 02, 2020	38.17	39.41	38.17	39.01	18,964	+0.12(+0.31%)
Oct 01, 2020	39.27	39.27	38.23	38.89	52,227	-0.19(-0.49%)
Sep 30, 2020	39.93	40.35	38.84	39.08	15,824	-0.68(-1.72%)
Sep 29, 2020	39.91	40.77	39.48	39.76	25,713	-0.33(-0.83%)
Sep 28, 2020	40.09	40.47	39.91	40.10	16,168	+0.29(+0.72%)
Sep 25, 2020	40.05	40.19	39.47	39.81	19,843	+0.49(+1.24%)
Sep 24, 2020	38.97	40.54	38.88	39.33	12,946	+0.31(+0.80%)
Sep 23, 2020	40.07	40.84	38.88	39.01	29,293	-0.80(-2.00%)
Sep 22, 2020	39.97	40.13	39.16	39.81	35,887	-0.09(-0.22%)
Sep 21, 2020	40.58	40.58	39.63	39.90	27,985	-1.70(-4.08%)
Sep 18, 2020	41.61	41.72	39.83	41.59	47,976	+0.41(+0.99%)
Sep 17, 2020	41.30	42.10	41.10	41.19	18,140	+0.12(+0.29%)
Sep 16, 2020	40.91	41.75	40.76	41.07	25,469	+0.49(+1.22%)
Sep 15, 2020	40.24	40.92	40.22	40.58	15,195	+0.45(+1.11%)
Sep 14, 2020	40.79	40.79	39.41	40.13	23,654	+0.32(+0.80%)
Sep 11, 2020	39.91	40.19	38.77	39.81	31,900	+0.20(+0.50%)
Sep 10, 2020	41.30	41.30	39.57	39.61	30,031	-1.05(-2.58%)
Sep 09, 2020	40.83	41.27	40.24	40.66	22,922	+0.29(+0.71%)
Sep 08, 2020	40.66	41.16	40.14	40.38	25,531	-0.37(-0.92%)
Sep 04, 2020	43.34	43.34	40.61	40.75	49,483	-1.66(-3.91%)
Sep 03, 2020	44.68	44.79	42.41	42.41	30,275	-2.40(-5.35%)
Sep 02, 2020	44.23	45.05	43.86	44.80	24,604	+0.57(+1.30%)

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.