Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.21	42.27	41.36	42.25	27,022	+0.14(+0.32%)
May 28, 2015	42.35	42.35	42.12	42.12	10,198	-0.18(-0.42%)
May 27, 2015	41.75	42.41	41.75	42.29	25,365	+0.84(+2.03%)
May 26, 2015	41.96	42.06	41.34	41.45	19,622	-0.29(-0.69%)
May 22, 2015	41.96	41.74	41.74	41.74	16,489	-0.02(-0.04%)
May 21, 2015	42.04	42.04	41.53	41.76	75,488	+0.43(+1.04%)
May 20, 2015	41.68	41.68	41.26	41.33	8,593	-0.33(-0.79%)
May 19, 2015	42.09	42.09	41.64	41.66	10,971	-0.36(-0.85%)
May 18, 2015	41.63	42.02	41.63	42.02	12,663	+0.15(+0.35%)
May 15, 2015	42.03	42.03	40.93	41.87	10,125	-0.05(-0.11%)
May 14, 2015	41.15	42.05	40.95	41.92	18,818	+1.09(+2.68%)
May 13, 2015	40.05	40.94	40.02	40.82	19,186	+0.70(+1.75%)
May 12, 2015	40.32	40.56	39.82	40.12	43,090	-0.64(-1.58%)
May 11, 2015	40.94	41.19	40.60	40.77	12,195	-0.06(-0.14%)
May 08, 2015	41.67	41.81	40.31	40.82	17,756	-0.65(-1.57%)
May 07, 2015	40.07	42.04	40.07	41.47	46,336	+2.74(+7.08%)
May 06, 2015	39.72	39.72	38.73	38.73	7,866	-0.19(-0.48%)
May 05, 2015	38.88	39.43	38.37	38.92	23,095	+0.48(+1.24%)
May 04, 2015	39.40	39.98	38.10	38.44	19,946	-0.67(-1.72%)

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.