Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.95	47.63	44.94	47.34	42,447	+1.75(+3.84%)
May 28, 2020	48.15	48.42	44.25	45.59	39,690	-1.69(-3.57%)
May 27, 2020	46.92	49.85	46.69	47.28	42,187	+1.06(+2.28%)
May 26, 2020	45.36	46.58	45.11	46.22	37,558	+1.80(+4.05%)
May 22, 2020	44.07	44.53	43.34	44.43	22,886	+0.66(+1.50%)
May 21, 2020	43.88	44.15	43.57	43.77	17,016	-0.81(-1.81%)
May 20, 2020	44.00	44.58	43.03	44.57	34,537	+1.50(+3.49%)
May 19, 2020	43.50	44.10	43.07	43.07	37,825	-0.84(-1.92%)
May 18, 2020	44.57	44.57	43.29	43.92	24,270	+0.90(+2.09%)
May 15, 2020	41.73	43.67	39.58	43.02	30,685	+2.03(+4.96%)
May 14, 2020	39.54	42.68	38.11	40.98	49,129	+0.45(+1.10%)
May 13, 2020	42.45	42.79	39.16	40.54	28,034	-1.75(-4.14%)
May 12, 2020	46.12	46.12	41.84	42.29	42,874	-3.22(-7.07%)
May 11, 2020	44.51	46.62	43.78	45.50	40,141	+0.99(+2.22%)
May 08, 2020	43.23	45.09	43.23	44.51	29,055	+1.60(+3.74%)
May 07, 2020	44.42	44.87	42.24	42.91	20,946	+0.43(+1.01%)
May 06, 2020	40.98	43.40	40.98	42.48	13,383	+1.26(+3.05%)
May 05, 2020	42.35	43.96	40.37	41.22	15,290	-0.48(-1.16%)
May 04, 2020	41.98	43.93	40.29	41.71	23,545	-0.51(-1.22%)

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.