Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	8.851	9.025	8.716	8.755	102,918	-0.06(-0.70%)
Jun 29, 2005	8.902	9.093	8.677	8.817	219,530	+0.07(+0.77%)
Jun 28, 2005	8.266	8.907	8.036	8.750	407,272	+0.50(+6.07%)
Jun 27, 2005	8.969	8.969	8.159	8.249	472,883	-0.73(-8.08%)
Jun 24, 2005	9.374	9.391	8.840	8.975	237,916	-0.40(-4.23%)
Jun 23, 2005	9.903	10.10	9.306	9.371	213,207	-0.59(-5.95%)
Jun 22, 2005	10.21	10.37	9.936	9.964	196,951	-0.24(-2.37%)
Jun 21, 2005	10.12	10.39	9.846	10.21	233,663	+0.01(+0.08%)
Jun 20, 2005	10.50	10.57	10.18	10.20	170,376	-0.38(-3.59%)
Jun 17, 2005	10.40	10.74	10.37	10.58	225,345	-0.16(-1.52%)
Jun 16, 2005	10.82	11.02	10.70	10.74	69,642	-0.08(-0.78%)
Jun 15, 2005	10.73	11.05	10.40	10.82	168,834	+0.13(+1.26%)
Jun 14, 2005	10.77	11.05	10.69	10.69	150,245	-0.13(-1.25%)
Jun 13, 2005	10.59	10.87	10.53	10.82	125,731	+0.22(+2.12%)
Jun 10, 2005	10.71	10.88	10.46	10.60	159,272	-0.01(-0.05%)
Jun 09, 2005	10.58	10.94	10.31	10.61	252,033	+0.03(+0.27%)
Jun 08, 2005	10.29	10.91	10.29	10.58	304,356	+0.29(+2.84%)
Jun 07, 2005	10.14	10.62	10.11	10.29	261,600	+0.12(+1.16%)
Jun 06, 2005	10.26	10.58	10.02	10.17	321,217	-0.10(-0.93%)
Jun 03, 2005	10.71	11.11	10.26	10.26	334,159	-0.44(-4.10%)
Jun 02, 2005	10.68	10.95	10.40	10.70	283,787	+0.28(+2.64%)
Jun 01, 2005	11.20	11.61	10.40	10.43	634,063	-0.80(-7.16%)
May 31, 2005	11.25	11.67	10.66	11.23	601,380	+0.10(+0.86%)
May 27, 2005	10.43	11.16	10.37	11.13	698,341	+1.16(+11.61%)
May 26, 2005	9.655	10.38	9.655	9.976	563,542	+0.39(+4.11%)
May 25, 2005	9.638	9.768	9.121	9.582	304,693	-0.17(-1.79%)
May 24, 2005	9.565	10.02	9.481	9.756	327,567	+0.28(+2.91%)
May 23, 2005	9.143	9.846	9.143	9.481	542,263	+0.32(+3.50%)
May 20, 2005	8.924	9.160	8.733	9.160	344,933	+0.23(+2.58%)
May 19, 2005	9.082	9.082	8.755	8.930	251,327	+0.04(+0.51%)
May 18, 2005	8.536	9.278	8.373	8.885	932,376	+0.44(+5.19%)
May 17, 2005	8.165	8.519	8.041	8.446	199,526	+0.17(+2.08%)
May 16, 2005	8.154	8.716	8.058	8.274	220,957	+0.12(+1.48%)
May 13, 2005	8.463	8.559	7.901	8.154	337,597	-0.30(-3.53%)
May 12, 2005	8.530	8.969	8.266	8.452	529,151	+0.02(+0.20%)
May 11, 2005	7.873	8.598	7.873	8.435	519,351	+0.48(+6.08%)
May 10, 2005	8.283	8.396	7.608	7.951	686,449	-0.47(-5.54%)
May 09, 2005	6.860	8.671	6.770	8.418	1,978,464	+1.65(+24.34%)
May 06, 2005	6.799	6.827	6.613	6.770	178,455	+0.06(+0.84%)
May 05, 2005	6.939	6.962	6.579	6.714	356,106	-0.15(-2.13%)
May 04, 2005	6.540	6.883	6.495	6.860	369,047	+0.30(+4.63%)
May 03, 2005	7.001	7.113	6.467	6.557	587,671	-0.36(-5.20%)
May 02, 2005	6.714	7.001	6.714	6.917	319,351	+0.17(+2.50%)
Apr 29, 2005	7.147	7.305	6.731	6.748	410,201	-0.37(-5.21%)
Apr 28, 2005	7.338	7.707	6.928	7.119	480,452	-0.38(-5.10%)
Apr 27, 2005	7.541	7.693	7.192	7.501	512,863	-0.07(-0.97%)
Apr 26, 2005	7.963	8.154	7.541	7.575	404,891	-0.42(-5.21%)
Apr 25, 2005	8.024	8.289	7.906	7.991	250,377	-0.03(-0.42%)
Apr 22, 2005	8.244	8.322	7.901	8.024	369,082	-0.29(-3.52%)
Apr 21, 2005	8.334	8.519	8.036	8.317	494,806	-0.03(-0.40%)
Apr 20, 2005	9.110	9.110	8.351	8.351	622,739	-1.23(-12.85%)
Apr 19, 2005	9.430	9.813	9.183	9.581	390,655	+0.38(+4.15%)
Apr 18, 2005	8.885	9.408	8.772	9.200	401,482	+0.27(+3.02%)
Apr 15, 2005	9.498	9.711	8.879	8.930	518,604	-0.67(-6.97%)
Apr 14, 2005	10.09	10.20	9.470	9.599	408,677	-0.19(-1.90%)
Apr 13, 2005	10.20	10.20	9.784	9.784	287,272	-0.25(-2.47%)
Apr 12, 2005	9.931	10.21	9.683	10.03	292,401	+0.00(+0.00%)
Apr 11, 2005	10.48	10.68	9.931	10.03	430,579	-0.44(-4.24%)
Apr 08, 2005	10.63	10.73	10.37	10.48	165,540	-0.01(-0.05%)
Apr 07, 2005	10.41	10.77	10.35	10.48	462,434	-0.01(-0.11%)
Apr 06, 2005	11.39	11.76	10.41	10.49	707,354	-0.95(-8.26%)
Apr 05, 2005	12.22	12.50	11.34	11.44	1,745,421	+0.39(+3.52%)
Apr 04, 2005	10.36	11.50	10.29	11.05	654,621	+0.61(+5.87%)

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.