Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.43	20.55	19.88	20.20	97,902	+0.20(+1.01%)
May 29, 2008	19.97	20.52	19.81	20.00	120,449	-0.02(-0.08%)
May 28, 2008	20.24	20.39	19.84	20.02	74,095	+0.24(+1.19%)
May 27, 2008	19.69	20.24	19.42	19.78	112,624	+0.01(+0.06%)
May 26, 2008	19.57	19.77	18.84	19.77	55,574	+0.00(+0.00%)
May 23, 2008	19.57	19.77	18.84	19.77	55,574	+0.20(+1.01%)
May 22, 2008	19.55	19.94	19.12	19.57	77,707	+0.02(+0.12%)
May 21, 2008	20.54	20.54	19.30	19.55	140,329	+0.17(+0.86%)
May 20, 2008	20.24	21.01	19.33	19.39	190,060	-1.33(-6.40%)
May 19, 2008	21.02	21.37	20.68	20.71	114,378	-0.34(-1.60%)
May 16, 2008	20.81	21.06	20.69	21.05	118,804	+0.39(+1.91%)
May 15, 2008	19.99	20.66	19.96	20.65	113,658	+0.64(+3.20%)
May 14, 2008	20.94	20.95	19.80	20.01	194,276	-0.60(-2.92%)
May 13, 2008	20.63	20.98	20.35	20.61	171,238	-0.03(-0.16%)
May 12, 2008	20.40	20.72	20.10	20.65	184,812	+0.52(+2.57%)
May 09, 2008	19.36	20.22	19.22	20.13	226,048	+0.97(+5.05%)
May 08, 2008	20.24	20.37	19.13	19.16	561,904	+1.00(+5.51%)
May 07, 2008	18.14	18.44	17.72	18.16	169,766	-0.17(-0.95%)
May 06, 2008	18.56	18.69	18.11	18.34	79,580	-0.07(-0.37%)
May 05, 2008	18.22	18.56	17.99	18.40	66,112	+0.17(+0.93%)
May 02, 2008	18.70	18.70	17.85	18.24	152,038	-0.18(-0.98%)

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.