Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.54	26.74	26.09	26.14	46,332	-0.40(-1.50%)
May 27, 2010	25.71	26.54	25.71	26.54	30,204	+1.32(+5.24%)
May 26, 2010	25.56	26.22	25.20	25.22	23,817	-0.22(-0.86%)
May 25, 2010	25.02	25.54	24.36	25.44	56,003	-0.05(-0.20%)
May 24, 2010	25.39	25.86	25.34	25.49	31,687	+0.01(+0.02%)
May 21, 2010	25.60	26.08	25.02	25.48	94,041	-0.11(-0.44%)
May 20, 2010	25.60	26.24	25.45	25.60	122,603	-0.64(-2.42%)
May 19, 2010	26.96	27.09	26.23	26.23	105,026	-0.88(-3.26%)
May 18, 2010	27.69	27.92	26.91	27.12	61,489	-0.46(-1.67%)
May 17, 2010	28.02	28.02	26.60	27.58	68,182	-0.31(-1.13%)
May 14, 2010	28.26	28.26	27.61	27.89	44,047	-0.51(-1.78%)
May 13, 2010	28.39	28.79	28.26	28.40	35,027	-0.16(-0.55%)
May 12, 2010	28.12	28.68	28.04	28.55	76,749	+0.55(+1.97%)
May 11, 2010	27.87	28.21	27.28	28.00	46,942	+0.23(+0.83%)
May 10, 2010	27.57	27.86	27.41	27.77	60,930	+0.62(+2.30%)
May 07, 2010	27.68	28.05	26.94	27.15	85,974	-0.65(-2.35%)
May 06, 2010	27.64	29.00	26.44	27.80	229,277	+1.90(+7.34%)
May 05, 2010	25.74	26.10	25.51	25.90	76,996	-0.19(-0.73%)
May 04, 2010	26.99	27.14	25.60	26.09	82,544	-1.36(-4.96%)

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.