Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.82	24.82	23.52	24.20	46,380	-0.41(-1.67%)
Sep 29, 2010	24.46	24.67	24.22	24.61	17,349	+0.15(+0.60%)
Sep 28, 2010	24.99	24.99	24.34	24.46	32,865	-0.35(-1.41%)
Sep 27, 2010	24.70	25.10	24.35	24.81	70,370	+0.16(+0.66%)
Sep 24, 2010	24.24	24.66	23.99	24.65	38,159	+0.67(+2.79%)
Sep 23, 2010	24.16	24.19	23.71	23.98	45,057	-0.28(-1.16%)
Sep 22, 2010	24.26	24.34	23.94	24.26	50,440	-0.04(-0.16%)
Sep 21, 2010	24.53	24.59	24.01	24.30	31,047	-0.37(-1.50%)
Sep 20, 2010	23.65	24.73	23.34	24.67	53,225	+1.15(+4.90%)
Sep 17, 2010	23.40	23.81	23.28	23.52	45,827	+0.22(+0.97%)
Sep 15, 2010	22.53	23.36	22.49	23.29	32,790	+0.55(+2.42%)
Sep 14, 2010	22.74	22.86	22.64	22.74	20,077	+0.00(+0.00%)
Sep 13, 2010	22.23	22.81	22.23	22.74	47,523	+0.78(+3.56%)
Sep 10, 2010	22.22	22.22	21.75	21.96	17,347	-0.24(-1.09%)
Sep 09, 2010	23.04	23.04	22.08	22.20	51,073	-0.56(-2.45%)
Sep 08, 2010	22.62	22.86	22.59	22.76	11,367	+0.27(+1.20%)
Sep 07, 2010	22.88	22.94	22.49	22.49	27,930	-0.48(-2.11%)
Sep 03, 2010	22.98	23.13	22.59	22.97	31,623	+0.28(+1.21%)
Sep 02, 2010	22.49	23.02	22.38	22.70	89,734	+0.07(+0.30%)
Sep 01, 2010	21.92	22.63	21.92	22.63	27,350	+1.03(+4.79%)
Aug 31, 2010	21.68	21.83	21.37	21.59	71,262	-0.21(-0.95%)
Aug 30, 2010	22.50	22.50	21.77	21.80	21,512	-0.74(-3.27%)
Aug 27, 2010	22.42	22.57	22.06	22.54	67,245	+0.41(+1.86%)
Aug 26, 2010	22.37	22.54	22.07	22.13	80,970	-0.21(-0.96%)
Aug 25, 2010	22.11	22.38	21.72	22.34	53,193	+0.11(+0.48%)
Aug 24, 2010	22.13	22.40	22.04	22.23	20,502	-0.21(-0.95%)
Aug 23, 2010	22.69	22.69	22.45	22.45	37,721	-0.24(-1.07%)
Aug 20, 2010	22.22	22.71	22.22	22.69	155,877	+0.32(+1.45%)
Aug 19, 2010	22.86	22.98	22.28	22.37	40,670	-0.66(-2.87%)
Aug 18, 2010	22.34	23.11	22.23	23.03	36,473	+0.59(+2.63%)
Aug 17, 2010	22.66	22.89	22.35	22.44	88,685	+0.03(+0.15%)
Aug 16, 2010	21.73	22.49	21.59	22.40	40,465	+0.66(+3.05%)
Aug 13, 2010	22.25	22.41	21.68	21.74	51,388	-0.52(-2.35%)
Aug 12, 2010	22.18	22.49	22.18	22.26	51,710	-0.06(-0.28%)
Aug 11, 2010	22.76	22.93	22.11	22.32	71,799	-0.65(-2.81%)
Aug 10, 2010	23.15	23.66	22.89	22.97	88,496	-0.48(-2.04%)
Aug 09, 2010	23.72	23.78	23.34	23.45	54,614	-0.12(-0.52%)
Aug 06, 2010	23.76	23.89	22.97	23.57	54,786	-0.30(-1.25%)
Aug 05, 2010	24.04	24.24	23.84	23.87	26,146	-0.29(-1.21%)
Aug 04, 2010	24.19	24.28	23.87	24.16	62,449	+0.06(+0.26%)
Aug 03, 2010	24.30	24.68	24.08	24.10	166,485	-0.23(-0.95%)
Aug 02, 2010	24.58	24.58	24.05	24.33	80,003	+0.17(+0.70%)
Jul 30, 2010	24.45	25.06	23.92	24.16	70,962	-0.58(-2.34%)
Jul 29, 2010	24.88	25.12	24.54	24.74	59,499	-0.06(-0.23%)
Jul 28, 2010	24.88	24.94	24.80	24.80	42,710	-0.17(-0.68%)
Jul 27, 2010	25.09	25.18	24.88	24.97	53,291	-0.04(-0.18%)
Jul 26, 2010	24.73	25.03	24.57	25.01	112,034	+0.38(+1.55%)
Jul 23, 2010	24.75	24.79	24.18	24.63	84,049	-0.31(-1.24%)
Jul 22, 2010	25.02	25.19	24.41	24.94	171,843	-0.99(-3.82%)
Jul 21, 2010	25.99	26.33	25.86	25.93	33,146	+0.05(+0.20%)
Jul 20, 2010	25.33	25.88	25.16	25.88	23,794	+0.33(+1.28%)
Jul 19, 2010	25.50	25.73	25.17	25.55	15,270	+0.06(+0.24%)
Jul 16, 2010	26.36	26.36	25.49	25.49	30,197	-1.15(-4.31%)
Jul 15, 2010	26.86	26.86	26.43	26.64	15,549	-0.27(-1.00%)
Jul 14, 2010	26.55	27.05	26.55	26.91	34,408	+0.16(+0.61%)
Jul 13, 2010	26.08	26.84	25.99	26.74	27,245	+1.03(+4.00%)
Jul 12, 2010	25.93	26.08	25.53	25.72	13,321	-0.25(-0.97%)
Jul 09, 2010	25.59	26.07	25.33	25.97	12,297	+0.37(+1.43%)
Jul 08, 2010	25.91	25.91	25.20	25.60	25,275	+0.07(+0.26%)
Jul 07, 2010	24.33	25.54	24.33	25.54	27,176	+1.23(+5.04%)
Jul 06, 2010	24.86	25.11	24.31	24.31	69,384	-0.04(-0.16%)
Jul 02, 2010	24.79	25.00	24.19	24.35	23,555	-0.29(-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.