Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.14	31.85	31.14	31.58	18,209	+0.36(+1.15%)
Feb 26, 2016	31.30	31.58	30.92	31.22	14,762	-0.17(-0.53%)
Feb 25, 2016	31.17	31.64	30.92	31.39	11,966	+0.13(+0.42%)
Feb 24, 2016	30.42	31.26	30.42	31.26	33,961	+0.80(+2.63%)
Feb 23, 2016	31.53	31.56	30.45	30.46	39,016	-1.20(-3.80%)
Feb 22, 2016	31.95	32.48	31.66	31.66	24,760	+0.04(+0.12%)
Feb 19, 2016	31.33	32.87	31.22	31.62	33,984	+0.25(+0.81%)
Feb 18, 2016	31.14	32.22	31.14	31.37	19,851	+0.23(+0.74%)
Feb 17, 2016	30.49	31.39	30.49	31.14	17,848	+0.79(+2.62%)
Feb 16, 2016	29.86	30.45	29.58	30.35	15,597	+0.74(+2.50%)
Feb 12, 2016	29.59	29.61	29.61	29.61	26,738	+0.30(+1.04%)
Feb 11, 2016	28.53	29.36	28.40	29.30	20,104	+0.44(+1.53%)
Feb 10, 2016	29.30	29.80	28.53	28.86	20,258	-0.53(-1.80%)
Feb 09, 2016	28.63	29.70	28.45	29.39	7,184	+0.76(+2.67%)
Feb 08, 2016	28.56	29.00	28.23	28.63	26,421	+0.06(+0.22%)
Feb 05, 2016	29.24	29.56	28.56	28.56	47,538	-0.76(-2.58%)
Feb 04, 2016	29.12	30.09	28.71	29.32	76,392	+0.14(+0.49%)
Feb 03, 2016	29.53	29.66	28.92	29.18	37,458	-0.18(-0.61%)
Feb 02, 2016	29.76	29.76	29.25	29.36	18,715	-0.58(-1.93%)
Feb 01, 2016	30.68	30.68	29.94	29.94	25,791	-0.86(-2.78%)
Jan 29, 2016	30.05	31.03	29.18	30.79	22,109	+1.50(+5.11%)
Jan 28, 2016	30.40	30.73	29.30	29.30	33,362	-0.56(-1.89%)
Jan 27, 2016	30.48	30.60	29.80	29.86	15,844	-0.60(-1.96%)
Jan 26, 2016	30.55	30.98	29.95	30.46	17,993	+0.34(+1.13%)
Jan 25, 2016	30.97	32.48	29.98	30.12	31,142	-1.27(-4.03%)
Jan 22, 2016	31.45	31.52	30.70	31.38	14,740	+0.05(+0.16%)
Jan 21, 2016	30.52	32.22	29.96	31.33	51,657	-0.09(-0.27%)
Jan 20, 2016	30.39	31.63	30.25	31.42	41,412	+0.99(+3.26%)
Jan 19, 2016	30.94	31.01	30.12	30.43	24,903	-0.32(-1.05%)
Jan 15, 2016	30.00	30.75	30.75	30.75	36,338	+0.02(+0.08%)
Jan 14, 2016	30.04	30.77	29.92	30.73	63,930	+0.92(+3.08%)
Jan 13, 2016	29.50	31.01	29.33	29.81	68,121	+0.27(+0.93%)
Jan 12, 2016	30.80	31.55	29.14	29.53	55,071	-1.19(-3.88%)
Jan 11, 2016	31.49	31.49	30.41	30.73	15,947	-0.71(-2.24%)
Jan 08, 2016	32.03	32.23	31.21	31.43	31,931	-0.17(-0.54%)
Jan 07, 2016	32.73	32.84	31.50	31.60	35,915	-1.66(-4.99%)
Jan 06, 2016	32.23	33.35	32.23	33.26	16,179	+0.85(+2.61%)
Jan 05, 2016	33.02	33.41	32.34	32.42	7,277	-0.79(-2.38%)
Jan 04, 2016	34.11	34.21	33.00	33.21	17,274	-0.96(-2.81%)
Dec 31, 2015	35.30	34.17	34.17	34.17	21,704	-0.94(-2.68%)
Dec 30, 2015	35.35	35.65	34.96	35.11	8,515	-0.25(-0.71%)
Dec 29, 2015	34.87	35.36	34.12	35.36	23,187	+0.74(+2.13%)
Dec 28, 2015	35.59	35.59	34.55	34.62	15,965	-0.94(-2.63%)
Dec 24, 2015	35.82	35.56	35.56	35.56	14,962	+0.43(+1.23%)
Dec 23, 2015	34.85	35.13	34.54	35.13	22,937	+0.53(+1.53%)
Dec 22, 2015	33.90	34.61	33.67	34.60	12,767	+0.69(+2.03%)
Dec 21, 2015	33.69	33.92	33.27	33.91	17,070	+0.54(+1.60%)
Dec 18, 2015	33.60	34.12	32.75	33.38	50,431	-0.13(-0.38%)
Dec 17, 2015	34.16	34.33	33.50	33.50	14,252	-0.85(-2.48%)
Dec 16, 2015	34.41	34.85	33.83	34.36	30,351	-0.25(-0.72%)
Dec 15, 2015	34.28	35.17	33.36	34.61	23,899	+0.62(+1.83%)
Dec 14, 2015	32.79	34.35	32.33	33.98	53,512	+1.05(+3.20%)
Dec 11, 2015	33.44	33.50	32.84	32.93	24,155	-0.57(-1.71%)
Dec 10, 2015	33.84	34.02	33.49	33.50	23,540	-0.43(-1.27%)
Dec 09, 2015	34.36	34.68	33.53	33.94	38,053	-0.49(-1.43%)
Dec 08, 2015	35.66	35.68	34.37	34.43	9,993	-1.16(-3.26%)
Dec 07, 2015	36.16	36.29	35.59	35.59	26,760	-0.83(-2.29%)
Dec 04, 2015	36.27	36.52	35.61	36.42	43,911	-0.04(-0.10%)
Dec 03, 2015	36.48	36.55	36.23	36.46	31,127	+0.05(+0.13%)
Dec 02, 2015	36.19	36.49	36.18	36.41	35,724	+0.11(+0.30%)

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.