Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.54	26.74	26.09	26.14	46,332	-0.40(-1.50%)
May 27, 2010	25.71	26.54	25.71	26.54	30,204	+1.32(+5.24%)
May 26, 2010	25.56	26.22	25.20	25.22	23,817	-0.22(-0.86%)
May 25, 2010	25.02	25.54	24.36	25.44	56,003	-0.05(-0.20%)
May 24, 2010	25.39	25.86	25.34	25.49	31,687	+0.01(+0.02%)
May 21, 2010	25.60	26.08	25.02	25.48	94,041	-0.11(-0.44%)
May 20, 2010	25.60	26.24	25.45	25.60	122,603	-0.64(-2.42%)
May 19, 2010	26.96	27.09	26.23	26.23	105,026	-0.88(-3.26%)
May 18, 2010	27.69	27.92	26.91	27.12	61,489	-0.46(-1.67%)
May 17, 2010	28.02	28.02	26.60	27.58	68,182	-0.31(-1.13%)
May 14, 2010	28.26	28.26	27.61	27.89	44,047	-0.51(-1.78%)
May 13, 2010	28.39	28.79	28.26	28.40	35,027	-0.16(-0.55%)
May 12, 2010	28.12	28.68	28.04	28.55	76,749	+0.55(+1.97%)
May 11, 2010	27.87	28.21	27.28	28.00	46,942	+0.23(+0.83%)
May 10, 2010	27.57	27.86	27.41	27.77	60,930	+0.62(+2.30%)
May 07, 2010	27.68	28.05	26.94	27.15	85,974	-0.65(-2.35%)
May 06, 2010	27.64	29.00	26.44	27.80	229,277	+1.90(+7.34%)
May 05, 2010	25.74	26.10	25.51	25.90	76,996	-0.19(-0.73%)
May 04, 2010	26.99	27.14	25.60	26.09	82,544	-1.36(-4.96%)
May 03, 2010	27.21	27.97	27.21	27.45	35,934	+0.33(+1.22%)
Apr 30, 2010	28.09	28.61	27.00	27.12	73,841	-0.84(-3.00%)
Apr 29, 2010	27.32	28.17	27.01	27.96	49,186	+0.85(+3.15%)
Apr 28, 2010	27.35	27.52	26.64	27.10	33,270	-0.12(-0.45%)
Apr 27, 2010	26.81	27.34	26.81	27.23	71,732	+0.38(+1.40%)
Apr 26, 2010	26.82	27.50	26.71	26.85	56,639	+0.02(+0.08%)
Apr 23, 2010	27.08	27.08	26.46	26.83	48,359	-0.04(-0.15%)
Apr 22, 2010	26.70	27.06	26.27	26.87	71,695	-0.22(-0.81%)
Apr 21, 2010	26.99	27.17	26.59	27.09	70,544	+0.53(+2.01%)
Apr 20, 2010	26.06	26.63	26.06	26.55	56,278	+0.49(+1.88%)
Apr 19, 2010	27.54	27.62	25.99	26.06	123,874	-1.50(-5.43%)
Apr 16, 2010	28.58	29.01	27.54	27.56	105,106	-1.01(-3.52%)
Apr 15, 2010	27.44	28.62	27.44	28.57	95,496	+1.02(+3.69%)
Apr 14, 2010	26.77	27.55	26.63	27.55	69,091	+0.81(+3.03%)
Apr 13, 2010	26.73	26.80	26.40	26.74	25,362	+0.01(+0.04%)
Apr 12, 2010	26.78	26.94	26.27	26.73	26,024	+0.00(+0.00%)
Apr 09, 2010	27.06	27.06	26.60	26.73	28,280	-0.26(-0.96%)
Apr 08, 2010	27.12	27.16	26.76	26.99	36,642	-0.18(-0.66%)
Apr 07, 2010	27.21	27.21	26.82	27.17	55,778	-0.05(-0.19%)
Apr 06, 2010	26.52	27.24	26.52	27.22	42,743	+0.63(+2.37%)
Apr 05, 2010	26.04	26.59	26.04	26.59	34,670	+0.73(+2.83%)
Apr 01, 2010	25.54	25.86	25.86	25.86	24,540	+0.38(+1.50%)
Mar 31, 2010	25.46	25.94	25.28	25.47	46,579	-0.15(-0.59%)
Mar 30, 2010	25.47	25.93	25.45	25.63	85,868	+0.07(+0.26%)
Mar 29, 2010	26.36	26.36	25.52	25.56	70,547	-0.52(-2.01%)
Mar 26, 2010	26.48	26.59	25.96	26.08	40,095	-0.38(-1.45%)
Mar 25, 2010	26.73	26.73	26.32	26.46	68,542	-0.17(-0.63%)
Mar 24, 2010	26.64	26.85	26.52	26.63	26,025	-0.20(-0.73%)
Mar 23, 2010	26.39	26.91	26.33	26.83	19,060	+0.39(+1.49%)
Mar 22, 2010	26.18	26.70	26.15	26.43	32,459	+0.12(+0.45%)
Mar 19, 2010	26.64	26.64	25.53	26.32	68,070	-0.15(-0.55%)
Mar 18, 2010	27.12	27.12	26.37	26.46	34,086	-0.68(-2.51%)
Mar 17, 2010	27.13	27.33	27.08	27.14	40,131	-0.02(-0.06%)
Mar 16, 2010	27.10	27.21	26.86	27.16	24,009	+0.10(+0.37%)
Mar 15, 2010	27.13	27.18	26.74	27.06	52,688	+0.24(+0.88%)
Mar 12, 2010	27.03	27.06	26.56	26.82	28,238	-0.01(-0.02%)
Mar 11, 2010	26.38	26.85	26.38	26.83	22,015	+0.32(+1.21%)
Mar 10, 2010	26.67	26.85	26.33	26.51	46,362	-0.08(-0.32%)
Mar 09, 2010	26.63	26.94	26.25	26.59	61,604	-0.10(-0.38%)
Mar 08, 2010	27.01	27.13	26.18	26.69	66,191	-0.17(-0.65%)
Mar 05, 2010	26.54	26.99	26.03	26.87	125,935	+0.51(+1.94%)
Mar 04, 2010	26.14	26.43	26.08	26.36	73,297	+0.28(+1.08%)
Mar 03, 2010	26.11	26.29	25.67	26.08	48,768	-0.02(-0.06%)
Mar 02, 2010	25.39	26.29	25.23	26.09	67,382	+0.63(+2.47%)

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.