Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.50	44.62	43.45	44.22	29,714	+0.03(+0.06%)
May 27, 2022	44.97	44.97	43.82	44.19	25,350	-0.50(-1.12%)
May 26, 2022	43.80	45.06	42.29	44.69	24,166	+1.02(+2.33%)
May 25, 2022	42.38	43.77	42.03	43.67	38,497	+1.30(+3.06%)
May 24, 2022	42.97	42.97	41.92	42.38	58,693	-1.08(-2.49%)
May 23, 2022	44.00	44.00	43.12	43.46	31,293	-0.45(-1.02%)
May 20, 2022	43.23	44.12	42.47	43.91	44,102	+0.90(+2.10%)
May 19, 2022	42.69	43.61	42.60	43.00	32,464	+0.30(+0.71%)
May 18, 2022	42.96	43.41	42.47	42.70	38,568	-0.78(-1.79%)
May 17, 2022	42.74	43.69	42.10	43.48	40,318	+1.23(+2.92%)
May 16, 2022	42.47	42.47	41.35	42.24	36,015	-0.16(-0.38%)
May 13, 2022	41.68	42.70	41.13	42.40	45,192	+1.24(+3.02%)
May 12, 2022	40.48	41.64	40.26	41.16	40,814	+0.36(+0.88%)
May 11, 2022	41.78	42.15	40.53	40.80	36,913	-0.83(-2.00%)
May 10, 2022	40.80	42.23	40.48	41.63	43,652	+1.56(+3.89%)
May 09, 2022	40.74	41.13	39.86	40.08	54,140	-0.88(-2.14%)
May 06, 2022	40.85	42.25	40.57	40.95	40,604	+0.23(+0.56%)
May 05, 2022	41.92	43.52	40.30	40.72	51,164	-1.85(-4.36%)
May 04, 2022	41.20	42.68	40.52	42.58	40,684	+1.69(+4.13%)
May 03, 2022	41.50	41.56	40.71	40.89	27,323	-0.41(-1.00%)

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.