Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.256	8.375	8.053	8.182	38,211	-0.10(-1.15%)
May 30, 2006	8.362	8.407	7.955	8.278	54,423	+0.23(+2.87%)
May 26, 2006	7.721	8.164	7.721	8.047	72,317	+0.31(+4.00%)
May 25, 2006	7.592	7.980	7.592	7.738	66,458	+0.03(+0.44%)
May 24, 2006	7.721	7.867	7.389	7.704	64,518	-0.07(-0.87%)
May 23, 2006	7.766	7.980	7.699	7.772	30,206	-0.08(-1.00%)
May 22, 2006	7.873	7.974	7.446	7.851	112,464	-0.11(-1.41%)
May 19, 2006	7.873	8.132	7.789	7.963	46,306	+0.03(+0.35%)
May 18, 2006	8.239	8.362	7.828	7.935	81,655	-0.33(-3.95%)
May 17, 2006	8.396	8.424	8.160	8.261	59,047	-0.16(-1.94%)
May 16, 2006	8.458	8.660	8.244	8.424	76,894	-0.04(-0.47%)
May 15, 2006	8.447	8.818	8.435	8.464	45,194	-0.13(-1.57%)
May 12, 2006	8.717	8.857	8.554	8.599	36,182	-0.14(-1.61%)
May 11, 2006	8.930	8.930	8.606	8.739	100,025	+0.02(+0.19%)
May 10, 2006	8.773	9.144	8.717	8.722	110,782	-0.09(-1.02%)
May 09, 2006	9.099	9.105	8.745	8.812	131,272	-0.33(-3.63%)
May 08, 2006	9.408	9.448	9.088	9.144	63,179	-0.33(-3.50%)
May 05, 2006	9.538	9.583	9.195	9.476	78,635	-0.02(-0.18%)
May 04, 2006	9.605	9.836	9.172	9.493	199,875	-0.04(-0.41%)
May 03, 2006	8.947	9.560	8.885	9.532	142,528	+0.52(+5.74%)
May 02, 2006	9.167	9.302	8.942	9.015	62,073	-0.05(-0.56%)

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.