Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	33.39	34.26	33.00	33.32	85,224	+0.06(+0.17%)
Feb 25, 2011	32.76	33.32	32.62	33.26	138,066	+0.56(+1.72%)
Feb 24, 2011	32.07	32.73	31.73	32.70	91,289	+0.58(+1.80%)
Feb 23, 2011	32.88	32.93	31.77	32.12	176,885	-0.84(-2.56%)
Feb 22, 2011	33.73	33.79	32.90	32.97	125,909	-1.00(-2.93%)
Feb 18, 2011	34.19	34.19	33.75	33.96	62,228	-0.22(-0.66%)
Feb 17, 2011	34.39	34.75	33.86	34.19	82,218	-0.11(-0.33%)
Feb 16, 2011	34.61	35.23	34.08	34.30	99,024	-0.13(-0.39%)
Feb 15, 2011	35.00	35.43	34.18	34.43	85,835	-0.30(-0.87%)
Feb 14, 2011	34.49	34.87	34.40	34.74	27,820	+0.35(+1.02%)
Feb 11, 2011	33.94	34.42	33.49	34.39	38,023	+0.47(+1.39%)
Feb 10, 2011	33.74	34.23	33.13	33.92	75,356	+0.34(+1.00%)
Feb 09, 2011	34.25	34.30	33.26	33.58	90,912	-0.44(-1.31%)
Feb 08, 2011	33.69	34.02	33.39	34.02	44,894	+0.52(+1.54%)
Feb 07, 2011	33.16	34.18	33.05	33.51	51,464	+0.60(+1.83%)
Feb 04, 2011	32.93	32.93	32.54	32.90	26,200	-0.02(-0.07%)
Feb 03, 2011	33.46	33.55	32.73	32.93	22,512	-0.44(-1.33%)
Feb 02, 2011	33.57	33.69	33.35	33.37	25,711	-0.21(-0.64%)
Feb 01, 2011	33.03	33.73	32.67	33.58	55,065	+0.92(+2.82%)
Jan 31, 2011	32.46	32.86	31.85	32.66	46,478	+0.59(+1.84%)
Jan 28, 2011	33.96	34.34	32.05	32.07	79,951	-1.67(-4.95%)
Jan 27, 2011	33.98	34.33	33.45	33.74	65,541	-0.05(-0.13%)
Jan 26, 2011	31.98	33.79	31.91	33.79	147,427	+1.96(+6.17%)
Jan 25, 2011	31.96	32.04	31.58	31.82	84,759	-0.23(-0.72%)
Jan 24, 2011	31.91	32.32	31.77	32.05	68,082	+0.13(+0.41%)
Jan 21, 2011	32.03	32.37	31.79	31.93	68,500	+0.03(+0.11%)
Jan 20, 2011	31.94	32.58	31.21	31.89	177,440	-0.21(-0.67%)
Jan 19, 2011	34.06	34.06	31.64	32.11	150,701	-2.12(-6.19%)
Jan 18, 2011	35.04	35.04	34.15	34.23	144,895	-0.67(-1.93%)
Jan 14, 2011	35.70	35.70	34.05	34.90	93,933	+0.55(+1.60%)
Jan 13, 2011	34.53	34.73	33.94	34.35	62,032	+0.02(+0.07%)
Jan 12, 2011	34.21	34.60	34.14	34.33	46,292	+0.22(+0.64%)
Jan 11, 2011	33.74	34.75	33.51	34.11	110,302	+0.44(+1.32%)
Jan 10, 2011	32.98	33.71	32.98	33.66	65,589	+0.68(+2.06%)
Jan 07, 2011	32.90	33.04	32.74	32.98	62,210	+0.31(+0.95%)
Jan 06, 2011	32.68	32.94	32.35	32.67	102,467	-0.01(-0.02%)
Jan 05, 2011	32.27	32.98	32.27	32.68	62,294	+0.40(+1.25%)
Jan 04, 2011	33.08	33.13	31.58	32.27	85,021	-0.35(-1.07%)
Jan 03, 2011	32.93	32.93	32.54	32.62	53,877	+0.10(+0.31%)
Dec 31, 2010	32.80	32.98	32.36	32.52	74,986	-0.10(-0.29%)
Dec 30, 2010	32.05	32.84	32.05	32.62	149,214	+0.48(+1.49%)
Dec 29, 2010	31.70	32.30	31.70	32.14	93,602	+0.66(+2.11%)
Dec 28, 2010	32.30	32.85	31.47	31.48	141,573	-0.83(-2.56%)
Dec 27, 2010	32.76	32.76	31.50	32.30	118,449	-0.26(-0.81%)
Dec 23, 2010	32.34	32.81	32.34	32.57	31,045	+0.34(+1.06%)
Dec 22, 2010	32.30	32.48	31.53	32.22	54,599	+0.03(+0.09%)
Dec 21, 2010	31.73	32.23	31.73	32.20	54,382	+0.73(+2.32%)
Dec 20, 2010	31.65	31.72	30.37	31.46	44,969	+0.05(+0.16%)
Dec 17, 2010	31.98	31.98	31.22	31.41	52,051	-0.47(-1.48%)
Dec 16, 2010	31.23	31.89	31.02	31.89	46,009	+0.84(+2.72%)
Dec 15, 2010	30.53	31.21	30.53	31.04	52,291	+0.62(+2.05%)
Dec 14, 2010	30.74	30.74	30.39	30.42	30,318	-0.07(-0.22%)
Dec 13, 2010	30.39	30.73	30.31	30.49	29,059	+0.22(+0.72%)
Dec 10, 2010	30.37	30.37	29.71	30.27	15,593	+0.02(+0.06%)
Dec 09, 2010	30.39	30.40	30.18	30.25	23,971	-0.03(-0.09%)
Dec 08, 2010	30.10	30.60	30.10	30.28	29,911	+0.18(+0.61%)
Dec 07, 2010	29.84	30.37	29.84	30.09	36,967	+0.39(+1.32%)
Dec 06, 2010	29.81	29.85	29.55	29.70	20,460	-0.16(-0.55%)
Dec 03, 2010	29.56	30.13	29.56	29.87	48,758	+0.21(+0.72%)
Dec 02, 2010	29.48	29.69	29.45	29.65	29,326	+0.26(+0.88%)

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.