Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	29.25	29.31	29.12	29.24	17,966	+0.14(+0.48%)
May 30, 2012	29.52	29.57	29.09	29.10	9,943	-0.57(-1.91%)
May 29, 2012	29.23	29.72	29.12	29.66	14,309	+0.55(+1.87%)
May 25, 2012	29.51	29.51	29.06	29.12	9,367	-0.50(-1.69%)
May 24, 2012	29.96	29.96	29.38	29.62	6,341	-0.43(-1.44%)
May 23, 2012	29.82	30.11	29.50	30.05	20,685	+0.06(+0.21%)
May 22, 2012	30.18	30.52	29.80	29.99	20,541	-0.08(-0.28%)
May 21, 2012	29.75	30.19	29.65	30.08	17,060	+0.42(+1.42%)
May 18, 2012	30.05	30.11	29.49	29.65	21,496	-0.43(-1.44%)
May 17, 2012	30.94	30.94	30.09	30.09	20,426	-0.70(-2.28%)
May 16, 2012	31.72	31.72	30.65	30.79	27,130	-1.09(-3.40%)
May 15, 2012	32.00	32.32	31.85	31.87	19,261	+0.08(+0.27%)
May 14, 2012	31.01	32.19	31.01	31.79	49,693	+0.41(+1.31%)
May 11, 2012	31.49	31.73	31.05	31.38	34,961	-0.16(-0.50%)
May 10, 2012	31.69	31.69	30.82	31.54	51,025	+0.01(+0.02%)
May 09, 2012	31.21	31.68	31.00	31.53	25,207	+0.20(+0.63%)
May 08, 2012	31.04	31.48	30.46	31.34	29,976	+0.21(+0.67%)
May 07, 2012	30.71	31.40	30.71	31.13	45,719	+0.20(+0.65%)
May 04, 2012	30.67	31.46	30.01	30.92	49,195	+0.24(+0.77%)
May 03, 2012	29.54	30.92	28.95	30.69	107,549	+0.94(+3.16%)
May 02, 2012	28.59	29.82	28.28	29.75	73,027	+0.92(+3.20%)

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.