Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.23	49.62	47.69	48.37	43,420	-0.69(-1.40%)
Feb 27, 2018	49.30	50.30	49.06	49.06	22,665	-0.28(-0.56%)
Feb 26, 2018	50.10	50.63	48.38	49.34	31,448	-0.77(-1.53%)
Feb 23, 2018	49.31	51.17	47.67	50.10	46,757	+0.97(+1.98%)
Feb 22, 2018	50.65	53.08	49.12	49.13	31,198	-1.10(-2.19%)
Feb 21, 2018	50.53	51.38	50.10	50.23	21,452	-0.21(-0.41%)
Feb 20, 2018	52.90	52.90	50.14	50.44	14,713	-2.67(-5.02%)
Feb 16, 2018		53.10	53.10	53.10	0	+1.22(+2.36%)
Feb 15, 2018	51.84	52.53	51.61	51.88	6,012	+0.39(+0.76%)
Feb 14, 2018		52.45	50.94	51.49	17,658	+0.55(+1.08%)
Feb 13, 2018	52.94	52.94	50.80	50.94	13,266	-2.28(-4.28%)
Feb 12, 2018	53.98	55.66	52.91	53.21	14,274	-0.16(-0.30%)
Feb 09, 2018	52.13	56.25	52.13	53.37	25,189	+1.77(+3.44%)
Feb 08, 2018	55.81	55.81	51.39	51.60	17,148	-3.86(-6.95%)
Feb 07, 2018	55.63	56.83	55.26	55.45	13,414	-0.24(-0.42%)
Feb 06, 2018	56.15	57.85	55.16	55.69	34,930	-2.07(-3.58%)
Feb 05, 2018	58.47	59.37	57.76	57.76	15,887	-1.33(-2.25%)
Feb 02, 2018	58.92	59.69	57.79	59.09	24,389	+0.06(+0.09%)
Feb 01, 2018	58.13	59.15	57.60	59.03	6,128	+0.70(+1.21%)
Jan 31, 2018	59.15	59.90	57.93	58.33	24,069	-0.62(-1.05%)
Jan 30, 2018	59.25	59.66	58.44	58.95	11,617	-0.70(-1.17%)
Jan 29, 2018	59.15	60.53	59.15	59.64	9,734	+0.28(+0.47%)
Jan 26, 2018	59.82	60.51	59.36	59.37	22,288	-0.34(-0.57%)
Jan 25, 2018	60.81	61.91	59.71	59.71	18,391	-0.68(-1.13%)
Jan 24, 2018	60.94	61.53	59.09	60.39	30,446	-0.56(-0.91%)
Jan 23, 2018	61.71	61.71	60.74	60.94	11,985	-0.62(-1.01%)
Jan 22, 2018	61.47	62.05	60.71	61.56	15,517	+0.43(+0.71%)
Jan 19, 2018	60.94	61.47	60.17	61.13	30,435	+0.19(+0.30%)
Jan 18, 2018	61.10	62.62	60.19	60.94	15,650	-0.32(-0.52%)
Jan 17, 2018	62.29	63.45	60.82	61.26	36,804	-0.80(-1.30%)
Jan 16, 2018	63.22	63.62	62.05	62.07	17,420	-0.84(-1.33%)
Jan 12, 2018		62.90	62.90	62.90	0	-1.58(-2.44%)
Jan 11, 2018	60.04	64.66	60.04	64.48	29,590	+2.91(+4.73%)
Jan 10, 2018		61.57		61.57	22,314	+1.72(+2.87%)
Jan 09, 2018	60.70	60.70	59.85	59.85	7,091	-0.75(-1.24%)
Jan 08, 2018	60.44	60.72	59.91	60.60	11,666	-0.36(-0.59%)
Jan 05, 2018	61.14	61.21	59.41	60.96	10,993	+0.37(+0.61%)
Jan 04, 2018	62.18	62.55	60.57	60.59	13,185	-1.27(-2.05%)
Jan 03, 2018	60.03	61.91	59.42	61.85	28,603	+1.44(+2.39%)
Jan 02, 2018	59.64	61.24	58.74	60.41	20,220	+1.25(+2.12%)
Dec 29, 2017		59.16	59.16	59.16	0	-0.07(-0.12%)
Dec 28, 2017	59.22	60.34	58.61	59.22	13,687	+0.08(+0.13%)
Dec 27, 2017	57.99	59.22	57.96	59.15	18,889	+1.02(+1.76%)
Dec 26, 2017	59.36	59.49	58.12	58.12	8,808	-1.34(-2.26%)
Dec 22, 2017	60.44	61.38	57.92	59.47	13,748	-0.72(-1.20%)
Dec 21, 2017	60.02	61.14	59.97	60.19	28,175	+0.32(+0.53%)
Dec 20, 2017	59.83	60.34	58.96	59.87	29,857	+0.28(+0.46%)
Dec 19, 2017	58.78	60.44	55.06	59.60	14,724	+0.81(+1.38%)
Dec 18, 2017	56.93	59.15	56.47	58.78	42,853	+1.96(+3.45%)
Dec 15, 2017	56.46	58.03	55.74	56.82	108,182	+0.27(+0.47%)
Dec 14, 2017	56.42	57.68	54.66	56.56	24,074	+0.14(+0.26%)
Dec 13, 2017	55.28	57.04	55.28	56.41	47,432	+1.36(+2.47%)
Dec 12, 2017	54.40	56.67	54.40	55.05	27,763	+0.67(+1.23%)
Dec 11, 2017	53.65	55.12	53.59	54.38	21,660	+0.76(+1.42%)
Dec 08, 2017	56.93	56.93	53.32	53.62	25,438	-3.32(-5.83%)
Dec 07, 2017	53.46	57.11	53.32	56.94	30,997	+3.48(+6.51%)
Dec 06, 2017	53.76	55.42	52.45	53.46	34,675	-0.51(-0.94%)
Dec 05, 2017	53.71	54.93	53.53	53.97	22,863	+0.26(+0.49%)
Dec 04, 2017	57.66	57.66	53.24	53.71	60,176	-3.73(-6.49%)

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.