Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	70.55	71.36	70.27	70.98	20,272	+0.67(+0.95%)
Mar 28, 2019	68.04	70.32	67.28	70.31	13,421	+2.23(+3.27%)
Mar 27, 2019	67.13	68.85	67.13	68.09	11,638	-0.36(-0.53%)
Mar 26, 2019	67.73	68.45	67.22	68.45	13,924	+1.03(+1.53%)
Mar 25, 2019	68.26	69.75	67.41	67.42	25,959	-1.75(-2.54%)
Mar 22, 2019	69.94	71.79	68.29	69.17	26,341	-0.95(-1.35%)
Mar 21, 2019	68.62	71.19	68.62	70.12	11,417	+1.33(+1.94%)
Mar 20, 2019	69.67	69.67	68.38	68.79	27,072	-0.83(-1.20%)
Mar 19, 2019	70.89	71.79	68.91	69.62	16,859	-1.36(-1.91%)
Mar 18, 2019	71.17	71.87	70.59	70.98	11,027	+0.54(+0.77%)
Mar 15, 2019	70.01	70.90	70.01	70.44	36,408	+0.46(+0.66%)
Mar 14, 2019	71.38	71.42	68.88	69.97	25,532	-1.16(-1.63%)
Mar 13, 2019	71.15	72.17	70.22	71.13	11,883	-0.28(-0.40%)
Mar 12, 2019	72.49	73.57	71.31	71.42	24,661	-1.02(-1.41%)
Mar 11, 2019	71.17	72.47	70.63	72.44	28,169	+1.09(+1.52%)
Mar 08, 2019	73.10	73.13	69.81	71.35	16,135	-2.25(-3.05%)
Mar 07, 2019	74.69	75.27	73.21	73.60	23,278	-1.19(-1.59%)
Mar 06, 2019	75.08	75.32	74.69	74.79	17,870	-0.19(-0.25%)
Mar 05, 2019	74.75	75.63	72.21	74.98	66,525	-0.09(-0.12%)
Mar 04, 2019	75.13	75.42	74.58	75.06	24,100	+0.01(+0.01%)
Mar 01, 2019	75.11	75.39	74.23	75.06	10,619	+0.50(+0.67%)
Feb 28, 2019	74.27	74.79	73.24	74.56	42,733	+0.00(+0.00%)
Feb 27, 2019	73.74	74.76	73.26	74.56	24,075	+0.21(+0.28%)
Feb 26, 2019	74.50	74.76	73.65	74.34	13,513	-0.31(-0.42%)
Feb 25, 2019	74.51	74.75	73.31	74.66	18,260	+0.12(+0.16%)
Feb 22, 2019	74.42	74.76	72.59	74.54	20,962	+0.36(+0.48%)
Feb 21, 2019	73.08	74.43	72.51	74.19	27,528	+0.94(+1.28%)
Feb 20, 2019	72.50	73.49	71.46	73.25	20,870	+0.66(+0.91%)
Feb 19, 2019	71.01	72.87	70.48	72.59	28,642	+1.39(+1.96%)
Feb 15, 2019	71.16	72.25	70.65	71.20	17,928	+0.14(+0.19%)
Feb 14, 2019	70.98	71.17	69.82	71.06	15,499	-0.07(-0.10%)
Feb 13, 2019	71.17	71.58	69.52	71.13	14,607	-0.03(-0.04%)
Feb 12, 2019	70.94	71.37	70.04	71.16	27,081	+0.50(+0.71%)
Feb 11, 2019	69.81	71.89	68.81	70.66	29,639	+1.02(+1.46%)
Feb 08, 2019	68.93	70.47	68.17	69.65	16,825	-0.13(-0.19%)
Feb 07, 2019	70.52	71.37	69.25	69.78	33,720	-0.99(-1.40%)
Feb 06, 2019	71.34	72.08	70.15	70.77	19,833	-0.38(-0.54%)
Feb 05, 2019	69.43	71.93	69.32	71.15	38,653	+0.70(+0.99%)
Feb 04, 2019	69.13	70.62	69.13	70.46	31,908	+0.91(+1.30%)
Feb 01, 2019	68.47	70.12	67.56	69.55	36,822	+1.18(+1.73%)
Jan 31, 2019	67.14	68.52	66.73	68.37	30,573	+1.25(+1.86%)
Jan 30, 2019	67.75	68.05	66.02	67.12	25,750	-0.28(-0.42%)
Jan 29, 2019	67.96	67.96	66.22	67.40	35,805	-0.69(-1.01%)
Jan 28, 2019	67.87	68.91	66.87	68.09	37,847	-0.29(-0.42%)
Jan 25, 2019	69.21	69.72	66.09	68.38	40,697	-1.01(-1.46%)
Jan 24, 2019	63.79	69.52	60.99	69.39	39,562	-0.57(-0.81%)
Jan 23, 2019	69.53	70.01	66.91	69.96	32,701	+0.43(+0.62%)
Jan 22, 2019	69.60	70.10	66.67	69.53	73,273	-0.25(-0.36%)
Jan 18, 2019	67.49	70.38	66.23	69.78	38,885	+2.45(+3.63%)
Jan 17, 2019	65.31	67.71	65.31	67.33	26,623	+1.13(+1.71%)
Jan 16, 2019	63.77	66.45	63.77	66.20	25,576	+0.68(+1.04%)
Jan 15, 2019	64.87	66.26	63.89	65.51	22,736	+0.08(+0.12%)
Jan 14, 2019	65.49	66.30	64.48	65.44	28,798	-0.07(-0.11%)
Jan 11, 2019	64.48	66.00	64.48	65.51	13,240	+0.01(+0.02%)
Jan 10, 2019	64.08	65.79	62.44	65.49	27,909	+1.41(+2.19%)
Jan 09, 2019	64.55	64.57	61.03	64.09	13,013	-0.37(-0.58%)
Jan 08, 2019	63.71	64.84	62.39	64.46	19,819	+0.86(+1.35%)
Jan 07, 2019	61.90	63.84	61.37	63.60	25,419	+1.70(+2.75%)
Jan 04, 2019	62.64	63.13	61.57	61.90	32,892	-0.11(-0.17%)
Jan 03, 2019	62.34	62.82	60.99	62.01	21,533	-0.80(-1.27%)

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.