Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	82.90	85.08	81.83	84.77	43,414	+1.73(+2.08%)
May 30, 2023	85.86	87.61	81.57	83.04	29,887	-2.50(-2.93%)
May 26, 2023	83.73	86.15	83.73	85.55	46,115	+2.22(+2.66%)
May 25, 2023	81.92	83.08	81.57	83.33	24,515	+1.97(+2.43%)
May 24, 2023	81.50	81.57	80.72	81.35	18,391	-0.84(-1.03%)
May 23, 2023	83.55	83.72	81.64	82.20	24,022	-1.10(-1.32%)
May 22, 2023	83.92	84.83	82.85	83.30	31,477	-0.82(-0.97%)
May 19, 2023	83.83	84.74	81.35	84.11	47,910	+0.04(+0.05%)
May 18, 2023	85.04	85.04	82.78	84.08	40,861	-0.02(-0.02%)
May 17, 2023	83.47	84.42	82.56	84.09	29,613	+0.68(+0.82%)
May 16, 2023	80.44	83.47	80.14	83.41	18,716	+0.49(+0.59%)
May 15, 2023	83.07	83.94	81.59	82.92	22,537	-0.66(-0.79%)
May 12, 2023	83.66	84.34	83.03	83.58	33,754	+0.60(+0.72%)
May 11, 2023	82.34	82.98	80.54	82.98	34,537	+0.85(+1.04%)
May 10, 2023	82.97	82.97	81.13	82.13	55,246	+0.22(+0.26%)
May 09, 2023	82.86	83.73	81.02	81.92	31,396	-1.57(-1.88%)
May 08, 2023	82.17	83.99	82.17	83.48	34,056	+1.43(+1.75%)
May 05, 2023	84.81	85.81	79.72	82.05	51,424	-2.64(-3.11%)
May 04, 2023	77.13	85.65	76.80	84.68	111,212	+12.82(+17.84%)
May 03, 2023	72.64	72.64	71.46	71.86	23,834	-0.47(-0.65%)
May 02, 2023	71.80	72.44	70.73	72.33	28,242	+0.19(+0.26%)

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.