Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.71	54.18	53.11	53.61	34,357	+0.40(+0.75%)
Jul 28, 2017	52.57	53.43	52.35	53.21	24,497	+0.18(+0.33%)
Jul 27, 2017	52.57	53.26	51.00	53.03	32,923	+0.41(+0.79%)
Jul 26, 2017	51.02	52.97	51.02	52.62	31,917	+1.71(+3.36%)
Jul 25, 2017	51.22	51.22	50.55	50.91	19,964	+0.09(+0.17%)
Jul 24, 2017	52.08	52.45	50.51	50.82	32,661	-0.91(-1.76%)
Jul 21, 2017	54.04	54.04	51.48	51.73	42,797	-1.74(-3.26%)
Jul 20, 2017		56.24	52.63	53.48	69,580	-2.76(-4.90%)
Jul 19, 2017	55.63	57.20	55.63	56.24	20,230	+1.05(+1.91%)
Jul 18, 2017	55.46	55.73	54.36	55.18	27,962	-0.56(-1.01%)
Jul 17, 2017	54.68	55.82	54.56	55.75	30,706	+1.14(+2.09%)
Jul 14, 2017	52.18	54.82	52.13	54.61	25,913	+2.17(+4.15%)
Jul 13, 2017	53.14	53.36	52.19	52.43	15,324	-0.95(-1.78%)
Jul 12, 2017	53.15	53.92	52.70	53.39	15,961	+0.34(+0.63%)
Jul 11, 2017	52.24	53.14	52.24	53.05	16,044	+1.00(+1.92%)
Jul 10, 2017	53.10	53.10	52.05	52.05	29,688	-1.30(-2.43%)
Jul 07, 2017	53.69	53.71	52.45	53.34	40,327	+0.00(+0.00%)
Jul 06, 2017	53.40	53.85	52.44	53.34	27,354	+0.28(+0.53%)
Jul 05, 2017	52.45	53.39	52.11	53.06	22,943	+0.61(+1.16%)
Jul 03, 2017	51.84	52.67	51.84	52.45	15,591	+0.79(+1.52%)
Jun 30, 2017	51.65	52.07	51.27	51.67	24,221	-0.16(-0.31%)
Jun 29, 2017	52.20	52.54	50.66	51.83	21,066	-1.57(-2.94%)
Jun 28, 2017	52.95	54.26	52.12	53.40	13,494	+1.34(+2.58%)
Jun 27, 2017	53.72	54.09	51.87	52.06	25,496	-1.40(-2.61%)
Jun 26, 2017	53.26	54.65	52.83	53.45	22,108	+0.12(+0.23%)
Jun 23, 2017	52.27	53.66	51.93	53.33	129,687	+1.54(+2.98%)
Jun 22, 2017	51.23	52.30	51.03	51.79	22,269	+0.32(+0.63%)
Jun 21, 2017	51.84	52.53	51.39	51.47	17,961	-0.50(-0.96%)
Jun 20, 2017	52.02	52.23	51.67	51.96	15,870	-0.79(-1.50%)
Jun 19, 2017	52.32	53.47	52.05	52.75	33,607	+0.38(+0.72%)
Jun 16, 2017	51.81	52.55	51.48	52.38	35,370	+0.03(+0.06%)
Jun 15, 2017	51.33	52.53	51.10	52.34	25,117	+0.89(+1.72%)
Jun 14, 2017	52.85	54.24	51.02	51.46	31,215	-1.40(-2.64%)
Jun 13, 2017	54.35	54.38	52.74	52.85	36,336	-1.42(-2.62%)
Jun 12, 2017	55.32	55.32	53.54	54.28	22,807	-0.84(-1.52%)
Jun 09, 2017	55.02	56.00	54.22	55.12	47,776	+0.51(+0.93%)
Jun 08, 2017	53.02	55.02	52.41	54.61	20,460	+1.45(+2.73%)
Jun 07, 2017	53.96	53.96	53.16	53.16	12,599	-0.26(-0.48%)
Jun 06, 2017	54.02	54.55	53.28	53.41	9,691	-0.19(-0.36%)
Jun 05, 2017	54.61	54.61	53.57	53.61	16,607	-1.08(-1.98%)
Jun 02, 2017	54.27	55.61	54.26	54.69	17,740	+0.42(+0.78%)
Jun 01, 2017	54.22	54.27	53.41	54.26	30,713	+1.30(+2.45%)
May 31, 2017	53.75	53.75	52.97	52.97	13,274	-0.48(-0.90%)
May 30, 2017	53.26	53.67	53.26	53.45	8,417	-0.30(-0.56%)
May 26, 2017	53.91	54.22	53.45	53.75	66,287	+0.07(+0.14%)
May 25, 2017	53.75	54.43	53.10	53.68	18,344	-0.60(-1.11%)
May 24, 2017	52.47	54.56	52.47	54.28	25,356	+1.08(+2.03%)
May 23, 2017	53.78	53.78	53.02	53.20	16,524	-0.30(-0.55%)
May 22, 2017	53.02	53.74	52.36	53.50	18,041	+0.47(+0.89%)
May 19, 2017	53.10	54.29	52.77	53.03	24,657	-0.02(-0.04%)
May 18, 2017	53.20	54.39	52.73	53.05	23,010	+0.05(+0.09%)
May 17, 2017	52.94	53.38	52.18	53.00	65,439	-0.28(-0.52%)
May 16, 2017	52.75	53.74	52.75	53.28	12,269	+0.52(+0.99%)
May 15, 2017	52.19	52.77	51.76	52.75	17,615	+0.42(+0.79%)
May 12, 2017	52.67	53.13	51.70	52.34	29,145	-0.54(-1.02%)
May 11, 2017	51.42	53.07	51.42	52.88	21,466	+1.20(+2.32%)
May 10, 2017	51.93	52.53	51.07	51.67	33,301	-0.14(-0.27%)
May 09, 2017	52.03	53.24	51.36	51.81	27,170	-0.25(-0.48%)
May 08, 2017	51.75	54.11	51.43	52.06	41,083	+0.40(+0.77%)
May 05, 2017	49.87	51.92	49.02	51.67	32,043	+1.82(+3.65%)
May 04, 2017	53.97	54.91	49.02	49.85	63,912	-4.50(-8.28%)
May 03, 2017	54.42	54.61	53.87	54.34	26,764	+0.08(+0.15%)
May 02, 2017	54.64	54.88	53.69	54.26	16,526	-0.64(-1.16%)

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.