Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.95	47.63	44.93	47.34	42,450	+1.75(+3.84%)
May 28, 2020	48.14	48.42	44.25	45.59	39,692	-1.69(-3.57%)
May 27, 2020	46.92	49.84	46.69	47.28	42,189	+1.06(+2.28%)
May 26, 2020	45.36	46.58	45.10	46.22	37,561	+1.80(+4.05%)
May 22, 2020	44.06	44.52	43.34	44.42	22,887	+0.66(+1.50%)
May 21, 2020	43.87	44.15	43.57	43.77	17,017	-0.81(-1.81%)
May 20, 2020	43.99	44.58	43.03	44.57	34,539	+1.50(+3.49%)
May 19, 2020	43.50	44.09	43.07	43.07	37,828	-0.84(-1.92%)
May 18, 2020	44.57	44.57	43.29	43.91	24,272	+0.90(+2.09%)
May 15, 2020	41.73	43.67	39.58	43.01	30,687	+2.03(+4.96%)
May 14, 2020	39.54	42.68	38.10	40.98	49,132	+0.45(+1.10%)
May 13, 2020	42.45	42.79	39.15	40.54	28,036	-1.75(-4.14%)
May 12, 2020	46.12	46.12	41.84	42.29	42,877	-3.22(-7.07%)
May 11, 2020	44.51	46.61	43.77	45.50	40,144	+0.99(+2.22%)
May 08, 2020	43.23	45.08	43.23	44.51	29,057	+1.60(+3.74%)
May 07, 2020	44.42	44.86	42.24	42.91	20,947	+0.43(+1.01%)
May 06, 2020	40.98	43.40	40.98	42.48	13,384	+1.26(+3.05%)
May 05, 2020	42.35	43.96	40.37	41.22	15,291	-0.48(-1.16%)
May 04, 2020	41.98	43.93	40.29	41.70	23,547	-0.51(-1.22%)
May 01, 2020	42.39	43.26	40.67	42.22	27,233	-1.35(-3.10%)
Apr 30, 2020	44.66	45.21	43.36	43.57	24,976	-2.33(-5.08%)
Apr 29, 2020	44.12	46.38	43.88	45.90	35,374	+3.58(+8.45%)
Apr 28, 2020	41.56	44.10	40.10	42.32	32,643	+1.01(+2.43%)
Apr 27, 2020	39.83	42.21	39.83	41.32	79,701	+1.43(+3.58%)
Apr 24, 2020	39.91	40.28	39.15	39.89	13,291	+0.13(+0.33%)
Apr 23, 2020	39.98	40.80	38.95	39.76	16,508	-0.64(-1.58%)
Apr 22, 2020	38.49	40.55	38.49	40.40	15,168	+2.33(+6.13%)
Apr 21, 2020	37.57	39.21	37.46	38.06	19,321	-1.07(-2.75%)
Apr 20, 2020	40.62	41.00	37.62	39.14	21,425	-1.90(-4.62%)
Apr 17, 2020	41.69	42.21	40.14	41.03	28,666	+0.24(+0.58%)
Apr 16, 2020	37.01	40.80	36.08	40.80	21,467	+3.65(+9.83%)
Apr 15, 2020	38.85	39.52	37.14	37.14	25,299	-2.00(-5.12%)
Apr 14, 2020	41.67	42.16	39.15	39.15	23,803	-1.58(-3.88%)
Apr 13, 2020	42.68	42.68	40.30	40.73	10,989	-1.40(-3.33%)
Apr 09, 2020	44.20	44.90	41.52	42.13	27,885	-1.19(-2.75%)
Apr 08, 2020	41.95	43.48	38.64	43.32	40,878	+1.42(+3.39%)
Apr 07, 2020	45.72	47.96	41.55	41.90	29,830	-3.21(-7.11%)
Apr 06, 2020	37.95	45.24	37.95	45.11	37,096	+8.04(+21.70%)
Apr 03, 2020	36.07	37.80	35.42	37.07	23,454	-0.15(-0.41%)
Apr 02, 2020	36.02	38.16	34.78	37.22	27,470	+0.38(+1.04%)
Apr 01, 2020	38.48	39.28	35.40	36.84	28,372	-3.09(-7.75%)
Mar 31, 2020	39.95	39.99	38.35	39.93	26,245	+0.03(+0.08%)
Mar 30, 2020	39.03	40.26	38.23	39.90	24,395	+1.34(+3.48%)
Mar 27, 2020	39.71	40.02	38.49	38.56	18,633	-2.37(-5.79%)
Mar 26, 2020	40.72	40.93	37.99	40.93	32,232	+0.24(+0.58%)
Mar 25, 2020	45.95	45.95	39.26	40.69	31,061	-6.42(-13.63%)
Mar 24, 2020	34.50	47.11	33.56	47.11	45,543	+13.92(+41.94%)
Mar 23, 2020	34.93	38.23	32.88	33.19	20,993	-1.54(-4.44%)
Mar 20, 2020	36.83	39.68	34.73	34.73	48,473	-2.09(-5.67%)
Mar 19, 2020	35.11	38.30	34.88	36.82	44,446	+1.46(+4.12%)
Mar 18, 2020	39.03	39.87	34.53	35.36	51,042	-5.50(-13.46%)
Mar 17, 2020	38.46	40.87	37.68	40.87	45,646	+1.81(+4.64%)
Mar 16, 2020	38.44	41.06	35.38	39.05	47,172	-1.89(-4.61%)
Mar 13, 2020	42.19	42.52	38.79	40.94	43,782	+0.09(+0.23%)
Mar 12, 2020	41.06	41.94	38.56	40.85	45,222	-2.20(-5.12%)
Mar 11, 2020	43.20	47.52	42.59	43.05	26,746	-1.27(-2.87%)
Mar 10, 2020	45.03	45.80	42.37	44.33	25,801	+0.48(+1.09%)
Mar 09, 2020	46.05	49.47	43.18	43.85	33,381	-3.29(-6.98%)
Mar 06, 2020	47.21	48.33	46.05	47.14	28,536	-0.88(-1.84%)
Mar 05, 2020	48.42	49.03	47.29	48.03	20,576	-1.27(-2.57%)
Mar 04, 2020	48.93	49.45	48.29	49.29	25,652	+1.24(+2.59%)
Mar 03, 2020	49.90	49.90	47.78	48.05	19,184	-1.77(-3.56%)

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.