Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	76.32	79.21	75.21	77.70	21,087	+1.57(+2.07%)
May 30, 2018	74.95	76.55	74.61	76.13	36,667	+1.62(+2.18%)
May 29, 2018	72.99	75.30	72.45	74.50	30,583	+0.88(+1.19%)
May 25, 2018		73.63	73.63	73.63	0	+1.86(+2.60%)
May 24, 2018	73.38	73.80	71.25	71.76	29,226	-1.69(-2.31%)
May 23, 2018	71.73	74.42	71.73	73.46	16,660	+1.59(+2.21%)
May 22, 2018	72.14	72.75	71.76	71.87	17,178	-0.31(-0.43%)
May 21, 2018	72.25	74.15	72.14	72.18	8,066	+0.06(+0.08%)
May 18, 2018	72.38	73.00	69.47	72.12	20,700	-0.03(-0.04%)
May 17, 2018	71.75	72.50	67.81	72.15	21,632	+0.47(+0.66%)
May 16, 2018	70.69	72.30	70.22	71.68	17,428	+1.15(+1.62%)
May 15, 2018	71.38	72.12	70.33	70.53	30,066	-1.02(-1.42%)
May 14, 2018	70.66	73.10	70.64	71.55	25,266	+1.22(+1.73%)
May 11, 2018	70.08	70.36	67.83	70.34	23,176	+0.39(+0.55%)
May 10, 2018	67.73	70.46	67.73	69.95	23,761	+2.12(+3.12%)
May 09, 2018	67.32	68.72	66.42	67.83	15,091	+0.89(+1.33%)
May 08, 2018	64.99	67.14	62.63	66.94	28,183	+1.89(+2.91%)
May 07, 2018	63.15	65.24	63.15	65.05	24,100	+1.48(+2.32%)
May 04, 2018	63.26	64.02	62.65	63.58	34,678	+0.14(+0.22%)
May 03, 2018	61.85	63.61	60.54	63.44	21,354	+0.95(+1.53%)
May 02, 2018	60.42	62.48	60.37	62.48	20,798	+1.94(+3.21%)

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.