Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.85	35.97	35.25	35.68	15,173	-0.15(-0.42%)
May 27, 2016	35.04	35.83	35.83	35.83	8,546	+0.16(+0.46%)
May 26, 2016	36.48	36.48	35.54	35.67	6,227	-0.86(-2.35%)
May 25, 2016	35.97	36.81	35.97	36.53	25,626	+0.58(+1.62%)
May 24, 2016	35.57	36.17	35.49	35.95	18,423	+0.69(+1.95%)
May 23, 2016	35.38	35.51	34.75	35.26	27,249	+0.05(+0.14%)
May 20, 2016	33.28	35.54	33.28	35.21	18,234	+2.13(+6.44%)
May 19, 2016	33.57	33.67	32.98	33.08	9,945	-0.76(-2.24%)
May 18, 2016	34.17	34.18	32.96	33.84	21,698	-0.30(-0.87%)
May 17, 2016	35.59	35.59	34.12	34.13	17,652	-1.56(-4.37%)
May 16, 2016	35.64	35.93	35.48	35.69	10,016	+0.01(+0.04%)
May 13, 2016	35.80	36.02	35.44	35.68	11,062	+0.03(+0.07%)
May 12, 2016	35.47	35.97	35.44	35.66	10,128	+0.30(+0.86%)
May 11, 2016	35.69	35.70	35.21	35.35	17,085	-0.40(-1.11%)
May 10, 2016	35.80	35.91	35.36	35.75	13,856	+0.11(+0.31%)
May 09, 2016	35.91	36.24	35.64	35.64	13,246	-0.47(-1.29%)
May 06, 2016	35.66	36.25	35.37	36.10	17,125	+0.43(+1.22%)
May 05, 2016	34.92	36.16	34.78	35.67	12,482	+0.73(+2.10%)
May 04, 2016	34.82	35.41	34.82	34.94	7,550	-0.09(-0.25%)
May 03, 2016	35.04	35.31	34.98	35.02	6,063	-0.23(-0.65%)
May 02, 2016	35.04	35.41	34.86	35.25	9,173	-0.37(-1.03%)
Apr 29, 2016	36.13	36.13	34.65	35.62	18,038	-0.46(-1.27%)
Apr 28, 2016	36.47	36.47	35.92	36.08	37,433	-0.36(-0.99%)
Apr 27, 2016	36.63	36.63	36.01	36.44	9,549	-0.11(-0.29%)
Apr 26, 2016	36.19	36.55	36.19	36.55	9,881	+0.53(+1.48%)
Apr 25, 2016	36.37	36.44	36.01	36.01	7,516	-0.28(-0.77%)
Apr 22, 2016	36.43	36.55	36.01	36.29	5,444	-0.01(-0.02%)
Apr 21, 2016	36.41	36.55	35.86	36.30	22,839	-0.18(-0.49%)
Apr 20, 2016	36.38	36.49	35.97	36.48	16,685	+0.14(+0.38%)
Apr 19, 2016	36.30	36.86	35.71	36.34	17,859	+0.25(+0.69%)
Apr 18, 2016	35.89	36.21	35.84	36.09	9,534	+0.25(+0.71%)
Apr 15, 2016	35.78	35.99	35.58	35.84	9,434	-0.15(-0.41%)
Apr 14, 2016	35.89	36.01	35.69	35.99	7,914	-0.01(-0.02%)
Apr 13, 2016	35.33	36.46	34.80	35.99	22,455	+0.94(+2.67%)
Apr 12, 2016	35.26	35.79	34.89	35.06	8,930	+0.04(+0.12%)
Apr 11, 2016	35.15	35.84	34.80	35.01	6,226	-0.01(-0.04%)
Apr 08, 2016	34.95	36.12	34.95	35.02	11,121	+0.14(+0.39%)
Apr 07, 2016	34.81	34.93	34.81	34.89	4,394	-0.16(-0.46%)
Apr 06, 2016	34.94	35.07	33.80	35.05	25,476	+0.20(+0.59%)
Apr 05, 2016	34.80	35.48	34.65	34.84	18,637	+0.06(+0.16%)
Apr 04, 2016	35.04	35.53	34.79	34.79	14,154	-0.31(-0.88%)
Apr 01, 2016	34.77	35.30	34.76	35.10	11,214	+0.01(+0.02%)
Mar 31, 2016	35.28	35.93	34.91	35.09	19,902	-0.17(-0.49%)
Mar 30, 2016	35.38	35.78	34.58	35.27	18,186	-0.11(-0.32%)
Mar 29, 2016	34.16	35.38	34.09	35.38	35,439	+1.19(+3.47%)
Mar 28, 2016	34.17	34.91	34.08	34.19	20,471	+0.12(+0.36%)
Mar 24, 2016	34.46	34.07	34.07	34.07	11,598	-0.42(-1.22%)
Mar 23, 2016	34.55	34.86	34.47	34.49	17,252	-0.14(-0.41%)
Mar 22, 2016	34.21	34.76	34.21	34.63	13,531	+0.20(+0.60%)
Mar 21, 2016	34.37	34.80	34.31	34.43	18,753	-0.01(-0.02%)
Mar 18, 2016	34.30	34.44	34.01	34.43	33,422	+0.33(+0.96%)
Mar 17, 2016	33.74	34.24	33.58	34.11	19,143	+0.34(+0.99%)
Mar 16, 2016	33.42	34.13	33.29	33.77	13,992	+0.35(+1.06%)
Mar 15, 2016	33.53	34.25	33.11	33.42	7,379	-0.21(-0.63%)
Mar 14, 2016	33.52	34.30	33.28	33.63	16,405	-0.17(-0.50%)
Mar 11, 2016	33.88	34.33	33.47	33.80	13,365	+0.24(+0.70%)
Mar 10, 2016	34.14	34.28	33.52	33.56	14,899	-0.55(-1.60%)
Mar 09, 2016	33.52	34.12	33.50	34.11	15,950	+0.68(+2.02%)
Mar 08, 2016	33.63	33.69	33.52	33.43	18,984	+0.65(+1.99%)
Mar 07, 2016	33.37	33.37	32.60	32.78	16,440	-0.40(-1.20%)
Mar 04, 2016	33.16	34.02	33.06	33.17	28,705	-0.04(-0.13%)
Mar 03, 2016	32.59	33.52	32.59	33.22	26,255	+0.60(+1.85%)
Mar 02, 2016	31.97	32.87	31.97	32.62	30,025	+0.68(+2.12%)

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.