Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.67	19.51	18.67	19.02	304,145	+0.34(+1.84%)
May 30, 2007	18.76	18.89	18.33	18.67	179,662	-0.06(-0.30%)
May 29, 2007	19.01	19.34	18.31	18.73	309,140	-0.26(-1.36%)
May 25, 2007	18.93	19.40	18.88	18.99	234,458	+0.08(+0.42%)
May 24, 2007	20.25	20.37	18.85	18.91	547,879	-1.24(-6.17%)
May 23, 2007	18.88	20.57	18.85	20.15	1,012,803	+1.28(+6.79%)
May 22, 2007	18.84	19.08	18.74	18.87	144,369	+0.01(+0.06%)
May 21, 2007	18.70	19.12	18.70	18.86	166,887	+0.02(+0.12%)
May 18, 2007	18.91	19.60	18.65	18.84	382,637	-0.01(-0.06%)
May 17, 2007	18.67	19.09	18.05	18.85	332,404	+0.47(+2.54%)
May 16, 2007	18.21	18.74	18.21	18.38	160,838	-0.06(-0.34%)
May 15, 2007	18.70	19.32	18.15	18.44	403,893	-0.37(-1.94%)
May 14, 2007	19.18	19.32	18.15	18.81	346,460	-0.16(-0.83%)
May 11, 2007	19.63	19.68	18.79	18.97	299,971	-0.37(-1.92%)
May 10, 2007	20.02	20.10	19.31	19.34	382,706	-0.71(-3.56%)
May 09, 2007	19.30	20.19	19.30	20.05	352,033	+0.61(+3.12%)
May 08, 2007	19.91	20.19	19.23	19.45	570,600	-0.75(-3.70%)
May 07, 2007	19.68	21.18	19.65	20.19	1,390,613	+0.80(+4.12%)
May 04, 2007	18.28	19.55	18.15	19.39	932,273	+1.29(+7.11%)
May 03, 2007	19.21	20.15	17.88	18.11	2,903,814	+1.45(+8.67%)
May 02, 2007	15.75	16.68	15.52	16.66	990,575	+1.01(+6.47%)

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.