Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.54	25.16	23.73	24.06	1,000,951	+0.08(+0.33%)
Feb 26, 2004	25.32	25.50	23.30	23.98	1,541,526	-1.34(-5.29%)
Feb 25, 2004	24.46	26.57	23.91	25.32	3,252,160	+0.81(+3.30%)
Feb 24, 2004	20.80	24.67	20.58	24.51	3,584,328	+3.24(+15.23%)
Feb 23, 2004	23.05	23.05	21.14	21.27	1,054,298	-1.14(-5.09%)
Feb 20, 2004	23.28	23.76	22.21	22.42	1,197,799	-1.24(-5.25%)
Feb 19, 2004	24.46	25.37	23.23	23.66	1,232,652	-0.53(-2.19%)
Feb 18, 2004	24.70	25.00	24.06	24.19	655,624	-0.24(-0.97%)
Feb 17, 2004	24.55	25.06	24.05	24.42	791,479	+0.41(+1.71%)
Feb 13, 2004	23.06	24.91	22.97	24.01	1,080,793	-0.11(-0.47%)
Feb 12, 2004	26.28	26.71	23.90	24.13	2,033,733	-2.14(-8.14%)
Feb 11, 2004	26.09	26.97	25.80	26.26	1,024,957	+0.11(+0.41%)
Feb 10, 2004	27.36	27.75	25.36	26.16	1,345,390	-1.18(-4.30%)
Feb 09, 2004	28.11	28.11	27.27	27.33	771,207	+0.19(+0.68%)
Feb 06, 2004	26.62	28.06	25.56	27.15	2,409,824	+1.16(+4.48%)
Feb 05, 2004	30.37	31.18	25.73	25.98	3,841,990	-4.26(-14.08%)
Feb 04, 2004	30.87	31.91	30.14	30.24	830,955	-1.34(-4.24%)
Feb 03, 2004	31.41	32.25	30.98	31.58	694,922	+0.60(+1.92%)
Feb 02, 2004	32.22	33.21	30.32	30.98	915,953	-0.52(-1.66%)
Jan 30, 2004	31.13	32.67	30.44	31.50	782,054	+0.12(+0.39%)
Jan 29, 2004	31.49	32.05	29.41	31.38	1,943,223	-0.67(-2.11%)
Jan 28, 2004	34.30	34.72	31.25	32.05	1,522,143	-1.88(-5.54%)
Jan 27, 2004	34.26	35.88	32.93	33.93	1,627,591	-0.19(-0.56%)
Jan 26, 2004	32.43	34.21	31.63	34.12	2,486,998	+3.42(+11.16%)
Jan 23, 2004	32.53	33.06	29.55	30.70	2,749,994	-2.34(-7.08%)
Jan 22, 2004	34.50	35.49	32.66	33.04	1,240,298	-1.51(-4.38%)
Jan 21, 2004	36.27	36.27	34.06	34.55	1,742,107	-2.46(-6.64%)
Jan 20, 2004	38.47	39.19	36.69	37.01	1,151,032	-0.56(-1.48%)
Jan 16, 2004	36.55	38.49	35.60	37.57	1,446,748	+1.69(+4.70%)
Jan 15, 2004	34.81	36.67	34.31	35.88	1,508,298	+0.88(+2.51%)
Jan 14, 2004	35.83	36.41	33.98	35.00	1,809,016	+0.14(+0.40%)
Jan 13, 2004	30.85	35.08	30.72	34.86	3,358,196	+4.21(+13.72%)
Jan 12, 2004	30.37	30.90	29.60	30.65	505,751	+0.70(+2.35%)
Jan 09, 2004	29.48	31.44	29.24	29.95	880,322	-0.46(-1.50%)
Jan 08, 2004	31.20	31.63	29.85	30.41	544,595	-0.55(-1.78%)
Jan 07, 2004	31.93	32.21	30.42	30.96	697,554	-0.96(-3.00%)
Jan 06, 2004	30.41	32.25	30.17	31.91	1,036,693	+1.43(+4.70%)
Jan 05, 2004	29.96	30.82	29.41	30.48	706,303	+1.37(+4.69%)
Jan 02, 2004	29.16	29.91	28.82	29.11	465,712	+0.26(+0.92%)
Dec 31, 2003	29.66	30.01	28.26	28.85	631,262	-0.67(-2.27%)
Dec 30, 2003	30.31	31.41	29.27	29.52	972,488	-0.74(-2.43%)
Dec 29, 2003	28.05	30.35	28.05	30.26	948,286	+2.10(+7.47%)
Dec 26, 2003	28.46	28.80	27.70	28.15	176,956	+0.12(+0.42%)
Dec 24, 2003	27.89	29.10	27.78	28.03	296,037	-0.51(-1.77%)
Dec 23, 2003	27.72	28.86	27.13	28.54	453,726	+0.84(+3.05%)
Dec 22, 2003	27.79	28.68	27.56	27.70	467,184	-0.40(-1.44%)
Dec 19, 2003	27.84	29.12	26.91	28.10	1,251,970	+0.54(+1.96%)
Dec 18, 2003	27.48	28.32	26.77	27.56	1,036,523	+0.35(+1.30%)
Dec 17, 2003	26.77	28.78	26.04	27.21	1,262,534	+0.07(+0.27%)
Dec 16, 2003	27.29	27.84	24.92	27.13	1,813,465	-0.17(-0.62%)
Dec 15, 2003	30.31	30.54	27.16	27.30	1,312,305	-1.73(-5.95%)
Dec 12, 2003	28.73	29.81	27.95	29.03	1,021,187	+0.63(+2.22%)
Dec 11, 2003	26.82	28.60	26.26	28.40	1,608,920	+1.86(+6.99%)
Dec 10, 2003	28.46	28.68	25.53	26.54	2,549,587	-2.15(-7.51%)
Dec 09, 2003	30.28	30.69	28.12	28.70	1,408,776	-1.45(-4.81%)
Dec 08, 2003	30.55	31.72	29.61	30.15	937,845	-0.84(-2.70%)
Dec 05, 2003	31.66	32.35	30.55	30.99	968,307	-0.67(-2.13%)
Dec 04, 2003	30.26	31.87	29.59	31.66	1,369,413	+0.92(+3.00%)
Dec 03, 2003	32.42	33.18	29.34	30.74	1,988,729	-0.58(-1.85%)
Dec 02, 2003	33.07	33.93	31.13	31.32	1,728,542	-1.95(-5.85%)

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.