Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	35.29	35.93	34.91	35.09	19,901	-0.17(-0.49%)
Mar 30, 2016	35.39	35.78	34.58	35.27	18,185	-0.11(-0.32%)
Mar 29, 2016	34.16	35.39	34.10	35.38	35,437	+1.19(+3.47%)
Mar 28, 2016	34.18	34.91	34.08	34.19	20,469	+0.12(+0.36%)
Mar 24, 2016	34.46	34.07	34.07	34.07	11,597	-0.42(-1.22%)
Mar 23, 2016	34.55	34.86	34.47	34.49	17,251	-0.14(-0.41%)
Mar 22, 2016	34.21	34.77	34.21	34.64	13,530	+0.20(+0.59%)
Mar 21, 2016	34.37	34.80	34.31	34.43	18,752	-0.01(-0.02%)
Mar 18, 2016	34.30	34.44	34.01	34.44	33,420	+0.33(+0.96%)
Mar 17, 2016	33.74	34.24	33.59	34.11	19,142	+0.34(+0.99%)
Mar 16, 2016	33.42	34.13	33.29	33.77	13,991	+0.35(+1.06%)
Mar 15, 2016	33.53	34.25	33.11	33.42	7,378	-0.21(-0.63%)
Mar 14, 2016	33.52	34.30	33.28	33.63	16,404	-0.17(-0.50%)
Mar 11, 2016	33.88	34.33	33.47	33.80	13,364	+0.24(+0.70%)
Mar 10, 2016	34.15	34.28	33.52	33.56	14,898	-0.55(-1.60%)
Mar 09, 2016	33.52	34.12	33.50	34.11	15,949	+0.68(+2.02%)
Mar 08, 2016	33.64	33.70	33.52	33.43	18,982	+0.65(+1.99%)
Mar 07, 2016	33.37	33.37	32.60	32.78	16,439	-0.40(-1.20%)
Mar 04, 2016	33.16	34.02	33.06	33.18	28,703	-0.04(-0.13%)
Mar 03, 2016	32.59	33.52	32.59	33.22	26,254	+0.60(+1.85%)
Mar 02, 2016	31.97	32.87	31.97	32.62	30,023	+0.68(+2.12%)
Mar 01, 2016	31.72	32.13	31.58	31.94	22,682	+0.36(+1.14%)
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%)

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.