Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.85	36.87	36.19	36.67	22,602	-0.23(-0.61%)
Jul 28, 2016	37.19	37.19	36.67	36.89	22,088	-0.30(-0.81%)
Jul 27, 2016	37.28	37.42	37.07	37.19	91,548	+0.09(+0.24%)
Jul 26, 2016	36.83	37.16	36.53	37.11	26,660	+0.59(+1.61%)
Jul 25, 2016	36.42	37.12	36.04	36.52	31,023	-0.12(-0.33%)
Jul 22, 2016	36.39	36.85	35.91	36.64	8,816	+0.23(+0.64%)
Jul 21, 2016	35.06	37.80	35.06	36.40	106,354	+1.82(+5.26%)
Jul 20, 2016	33.92	35.34	33.92	34.58	62,524	+0.76(+2.24%)
Jul 19, 2016	35.30	35.53	33.18	33.83	38,881	-1.50(-4.24%)
Jul 18, 2016	36.50	37.33	35.13	35.32	35,917	-1.36(-3.72%)
Jul 15, 2016	37.28	37.30	36.25	36.69	20,814	-0.45(-1.22%)
Jul 14, 2016	37.28	37.60	36.97	37.14	22,802	+0.00(+0.00%)
Jul 13, 2016	37.25	37.25	36.56	37.14	10,183	-0.05(-0.14%)
Jul 12, 2016	36.51	37.21	36.13	37.19	16,209	+0.83(+2.28%)
Jul 11, 2016	36.52	36.52	35.73	36.37	21,564	-0.05(-0.14%)
Jul 08, 2016	36.56	36.56	36.28	36.42	44,667	+0.18(+0.51%)
Jul 07, 2016	36.92	37.27	36.23	36.23	21,983	-0.75(-2.02%)
Jul 05, 2016	36.98	37.28	36.90	36.98	38,653	-0.15(-0.39%)
Jul 01, 2016	37.21	37.12	37.12	37.12	7,279	+0.06(+0.17%)
Jun 30, 2016	37.16	37.16	36.97	37.06	16,788	+0.13(+0.34%)
Jun 29, 2016	36.25	36.97	36.25	36.94	20,692	+0.93(+2.58%)
Jun 28, 2016	37.17	37.17	35.77	36.01	19,550	-0.63(-1.72%)
Jun 27, 2016	36.31	36.95	35.42	36.64	44,012	-0.15(-0.41%)
Jun 24, 2016	35.65	36.80	34.49	36.79	29,711	-0.10(-0.27%)
Jun 23, 2016	36.94	37.01	36.72	36.89	17,220	+0.54(+1.50%)
Jun 22, 2016	36.76	37.01	36.35	36.35	12,512	-0.23(-0.62%)
Jun 21, 2016	36.53	36.71	36.41	36.58	9,286	-0.06(-0.17%)
Jun 20, 2016	36.80	36.80	35.98	36.64	12,210	+0.47(+1.29%)
Jun 17, 2016	36.03	36.50	34.94	36.17	25,245	+0.27(+0.74%)
Jun 16, 2016	35.89	36.22	35.14	35.91	7,933	-0.30(-0.84%)
Jun 15, 2016	34.62	36.65	34.62	36.21	56,863	+1.77(+5.14%)
Jun 14, 2016	34.90	34.94	33.62	34.44	8,572	-0.49(-1.39%)
Jun 13, 2016	34.98	35.31	34.77	34.93	9,070	-0.18(-0.50%)
Jun 10, 2016	35.48	35.87	34.88	35.10	65,340	-0.50(-1.40%)
Jun 09, 2016	36.32	36.51	35.07	35.60	22,400	-0.47(-1.31%)
Jun 08, 2016	35.68	36.34	35.67	36.08	24,732	+0.30(+0.85%)
Jun 07, 2016	36.15	36.49	35.65	35.77	7,239	-0.44(-1.20%)
Jun 06, 2016	35.67	36.34	35.07	36.21	10,390	+0.57(+1.60%)
Jun 03, 2016	35.68	35.82	35.34	35.64	8,056	-0.06(-0.18%)
Jun 02, 2016	35.56	35.96	35.56	35.70	7,735	-0.12(-0.34%)
Jun 01, 2016	35.43	35.83	35.27	35.82	5,217	+0.14(+0.39%)
May 31, 2016	35.85	35.98	35.25	35.68	15,172	-0.15(-0.42%)
May 27, 2016	35.05	35.84	35.84	35.84	8,545	+0.16(+0.46%)
May 26, 2016	36.49	36.49	35.55	35.67	6,227	-0.86(-2.35%)
May 25, 2016	35.98	36.81	35.98	36.53	25,625	+0.58(+1.62%)
May 24, 2016	35.57	36.17	35.50	35.95	18,421	+0.69(+1.95%)
May 23, 2016	35.39	35.51	34.76	35.26	27,247	+0.05(+0.14%)
May 20, 2016	33.28	35.54	33.28	35.21	18,233	+2.13(+6.44%)
May 19, 2016	33.57	33.67	32.99	33.08	9,944	-0.76(-2.24%)
May 18, 2016	34.17	34.18	32.96	33.84	21,697	-0.30(-0.87%)
May 17, 2016	35.59	35.59	34.12	34.14	17,651	-1.56(-4.37%)
May 16, 2016	35.64	35.94	35.48	35.70	10,015	+0.01(+0.04%)
May 13, 2016	35.80	36.02	35.44	35.68	11,061	+0.03(+0.07%)
May 12, 2016	35.47	35.98	35.44	35.66	10,127	+0.30(+0.86%)
May 11, 2016	35.69	35.70	35.21	35.36	17,083	-0.40(-1.11%)
May 10, 2016	35.80	35.91	35.36	35.75	13,855	+0.11(+0.31%)
May 09, 2016	35.91	36.24	35.64	35.64	13,245	-0.47(-1.29%)
May 06, 2016	35.67	36.25	35.37	36.11	17,124	+0.43(+1.22%)
May 05, 2016	34.92	36.16	34.78	35.67	12,481	+0.73(+2.10%)
May 04, 2016	34.82	35.41	34.82	34.94	7,549	-0.09(-0.25%)
May 03, 2016	35.05	35.31	34.98	35.03	6,062	-0.23(-0.65%)

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.