Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	71.04	72.44	70.64	71.25	37,398	+0.23(+0.33%)
Feb 27, 2023	70.45	71.97	70.01	71.02	29,440	+0.58(+0.83%)
Feb 24, 2023	69.71	70.99	69.71	70.44	30,573	-0.20(-0.28%)
Feb 23, 2023	70.10	71.10	69.78	70.63	26,389	+0.53(+0.76%)
Feb 22, 2023	69.52	71.09	69.50	70.10	27,952	+0.23(+0.32%)
Feb 21, 2023	70.80	71.09	69.72	69.87	36,263	-0.97(-1.36%)
Feb 17, 2023	71.40	71.62	70.33	70.84	37,132	-0.50(-0.70%)
Feb 16, 2023	71.08	72.44	70.36	71.34	34,321	-0.24(-0.34%)
Feb 15, 2023	70.47	71.81	70.05	71.58	31,946	+0.67(+0.94%)
Feb 14, 2023	70.25	71.51	68.96	70.92	36,795	+0.05(+0.07%)
Feb 13, 2023	70.55	71.43	70.08	70.87	35,561	-0.35(-0.49%)
Feb 10, 2023	69.49	71.22	69.23	71.22	32,678	+1.75(+2.52%)
Feb 09, 2023	69.93	70.24	67.10	69.46	36,031	+0.31(+0.45%)
Feb 08, 2023	69.28	70.09	68.32	69.15	31,656	-0.33(-0.47%)
Feb 07, 2023	67.61	70.30	67.10	69.48	25,343	+1.73(+2.56%)
Feb 06, 2023	67.16	68.64	66.98	67.75	36,774	+0.31(+0.46%)
Feb 03, 2023	67.19	69.24	66.39	67.44	21,648	-0.31(-0.46%)
Feb 02, 2023	68.46	69.06	67.72	67.75	44,701	-0.47(-0.69%)
Feb 01, 2023	68.31	68.93	67.43	68.21	42,531	-0.12(-0.18%)
Jan 31, 2023	67.67	69.13	67.52	68.34	27,450	+0.61(+0.90%)
Jan 30, 2023	65.79	68.21	65.79	67.73	61,791	+1.42(+2.14%)
Jan 27, 2023	68.46	68.69	65.23	66.31	53,917	+0.20(+0.30%)
Jan 26, 2023	64.26	67.64	61.65	66.11	66,122	-3.19(-4.60%)
Jan 25, 2023	68.86	70.06	68.45	69.30	40,906	-0.80(-1.15%)
Jan 24, 2023	71.26	71.26	69.40	70.11	36,759	-1.08(-1.52%)
Jan 23, 2023	69.50	71.53	68.49	71.19	31,534	+2.28(+3.31%)
Jan 20, 2023	69.27	69.27	66.92	68.91	35,009	+0.81(+1.19%)
Jan 19, 2023	67.90	69.15	67.50	68.09	27,660	-0.70(-1.02%)
Jan 18, 2023	68.10	69.54	66.89	68.80	33,126	+0.58(+0.85%)
Jan 17, 2023	68.97	69.61	67.73	68.21	47,979	-1.14(-1.64%)
Jan 13, 2023	68.64	70.17	67.57	69.35	33,710	+0.71(+1.04%)
Jan 12, 2023	67.22	68.65	66.71	68.64	22,448	+1.54(+2.30%)
Jan 11, 2023	66.57	67.87	66.40	67.09	23,412	+0.53(+0.79%)
Jan 10, 2023	65.65	67.30	64.84	66.57	30,414	+1.21(+1.85%)
Jan 09, 2023	64.93	66.04	64.61	65.36	26,596	+1.12(+1.74%)
Jan 06, 2023	63.11	64.75	62.66	64.24	18,884	+1.36(+2.16%)
Jan 05, 2023	61.74	62.88	61.68	62.88	21,667	+0.86(+1.39%)
Jan 04, 2023	60.95	62.03	59.92	62.02	69,528	+1.39(+2.29%)
Jan 03, 2023	60.10	60.87	59.44	60.63	32,586	+0.76(+1.27%)
Dec 30, 2022	59.73	60.20	59.35	59.87	16,545	-0.06(-0.09%)
Dec 29, 2022	58.79	60.38	58.79	59.93	16,662	+1.34(+2.29%)
Dec 28, 2022	60.65	61.03	58.16	58.59	37,460	-2.07(-3.41%)
Dec 27, 2022	60.82	60.94	60.12	60.66	24,907	+0.00(+0.00%)
Dec 23, 2022	61.24	62.26	60.32	60.66	24,500	-0.42(-0.68%)
Dec 22, 2022	62.63	62.73	59.81	61.07	33,073	-1.68(-2.68%)
Dec 21, 2022	60.96	64.85	60.96	62.76	71,708	+1.86(+3.05%)
Dec 20, 2022	59.78	61.06	59.78	60.90	17,215	+0.58(+0.97%)
Dec 19, 2022	61.41	61.54	59.71	60.32	34,304	-1.08(-1.76%)
Dec 16, 2022	58.87	61.70	58.73	61.40	70,448	+2.46(+4.17%)
Dec 15, 2022	60.94	61.03	58.94	58.94	17,120	-2.06(-3.38%)
Dec 14, 2022	61.03	61.94	60.38	61.00	41,207	+0.20(+0.33%)
Dec 13, 2022	61.50	61.95	59.50	60.80	78,495	+0.07(+0.12%)
Dec 12, 2022	57.59	61.03	57.03	60.72	51,727	+3.50(+6.12%)
Dec 09, 2022	57.81	58.12	56.90	57.22	52,198	-0.37(-0.64%)
Dec 08, 2022	57.89	58.84	57.09	57.59	76,941	+0.00(+0.00%)
Dec 07, 2022	57.91	58.65	57.11	57.59	25,953	-0.21(-0.37%)
Dec 06, 2022	58.85	58.85	56.85	57.80	21,740	-0.85(-1.45%)
Dec 05, 2022	59.62	59.84	57.92	58.65	26,520	-0.74(-1.25%)
Dec 02, 2022	59.06	60.34	58.62	59.39	51,151	+0.22(+0.38%)

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.