Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.67	19.51	18.67	19.02	304,145	+0.34(+1.84%)
May 30, 2007	18.76	18.89	18.33	18.67	179,662	-0.06(-0.30%)
May 29, 2007	19.01	19.34	18.31	18.73	309,140	-0.26(-1.36%)
May 25, 2007	18.93	19.40	18.88	18.99	234,458	+0.08(+0.42%)
May 24, 2007	20.25	20.37	18.85	18.91	547,879	-1.24(-6.17%)
May 23, 2007	18.88	20.57	18.85	20.15	1,012,803	+1.28(+6.79%)
May 22, 2007	18.84	19.08	18.74	18.87	144,369	+0.01(+0.06%)
May 21, 2007	18.70	19.12	18.70	18.86	166,887	+0.02(+0.12%)
May 18, 2007	18.91	19.60	18.65	18.84	382,637	-0.01(-0.06%)
May 17, 2007	18.67	19.09	18.05	18.85	332,404	+0.47(+2.54%)
May 16, 2007	18.21	18.74	18.21	18.38	160,838	-0.06(-0.34%)
May 15, 2007	18.70	19.32	18.15	18.44	403,893	-0.37(-1.94%)
May 14, 2007	19.18	19.32	18.15	18.81	346,460	-0.16(-0.83%)
May 11, 2007	19.63	19.68	18.79	18.97	299,971	-0.37(-1.92%)
May 10, 2007	20.02	20.10	19.31	19.34	382,706	-0.71(-3.56%)
May 09, 2007	19.30	20.19	19.30	20.05	352,033	+0.61(+3.12%)
May 08, 2007	19.91	20.19	19.23	19.45	570,600	-0.75(-3.70%)
May 07, 2007	19.68	21.18	19.65	20.19	1,390,613	+0.80(+4.12%)
May 04, 2007	18.28	19.55	18.15	19.39	932,273	+1.29(+7.11%)
May 03, 2007	19.21	20.15	17.88	18.11	2,903,814	+1.45(+8.67%)
May 02, 2007	15.75	16.68	15.52	16.66	990,575	+1.01(+6.47%)
May 01, 2007	14.99	15.75	14.86	15.65	224,328	+0.96(+6.55%)
Apr 30, 2007	15.69	15.70	14.65	14.69	287,046	-1.00(-6.35%)
Apr 27, 2007	15.79	16.00	15.49	15.68	130,525	-0.02(-0.14%)
Apr 26, 2007	15.63	16.02	15.44	15.71	262,386	+0.27(+1.75%)
Apr 25, 2007	15.64	15.64	15.36	15.44	101,286	-0.17(-1.08%)
Apr 24, 2007	15.55	15.72	15.24	15.60	147,727	+0.00(+0.00%)
Apr 23, 2007	15.50	15.82	15.50	15.60	90,109	-0.04(-0.29%)
Apr 20, 2007	15.46	16.01	15.36	15.65	257,458	+0.34(+2.24%)
Apr 19, 2007	15.30	15.47	15.00	15.31	119,603	-0.11(-0.69%)
Apr 18, 2007	15.56	15.89	15.04	15.41	169,885	+0.17(+1.14%)
Apr 17, 2007	15.48	15.91	15.18	15.24	169,156	-0.37(-2.34%)
Apr 16, 2007	15.80	16.11	15.60	15.60	229,733	+0.13(+0.84%)
Apr 13, 2007	15.75	15.94	15.10	15.48	228,475	-0.26(-1.68%)
Apr 12, 2007	14.51	15.75	14.23	15.74	399,342	+1.10(+7.49%)
Apr 11, 2007	14.97	14.97	14.62	14.64	162,560	-0.40(-2.65%)
Apr 10, 2007	15.18	15.32	15.00	15.04	144,190	-0.21(-1.40%)
Apr 09, 2007	15.39	15.50	15.13	15.26	128,798	-0.20(-1.27%)
Apr 05, 2007	15.66	15.66	15.18	15.45	133,897	+0.07(+0.48%)
Apr 04, 2007	15.52	15.75	15.27	15.38	110,620	-0.15(-0.94%)
Apr 03, 2007	15.59	15.62	15.18	15.53	165,290	+0.35(+2.30%)
Apr 02, 2007	15.38	15.62	15.12	15.18	124,810	-0.16(-1.06%)
Mar 30, 2007	14.91	15.72	14.91	15.34	245,677	+0.39(+2.59%)
Mar 29, 2007	15.46	15.48	14.67	14.95	436,399	-0.22(-1.48%)
Mar 28, 2007	15.18	15.80	15.17	15.18	213,121	-0.23(-1.50%)
Mar 27, 2007	15.86	16.03	15.18	15.41	317,701	-0.45(-2.84%)
Mar 26, 2007	16.03	16.25	15.46	15.86	413,571	-0.08(-0.53%)
Mar 23, 2007	15.27	16.03	15.18	15.94	642,982	+0.72(+4.73%)
Mar 22, 2007	15.54	15.75	15.01	15.22	224,456	-0.05(-0.33%)
Mar 21, 2007	14.92	15.46	14.92	15.27	353,700	+0.32(+2.14%)
Mar 20, 2007	14.90	16.14	14.90	14.95	1,226,986	+0.66(+4.64%)
Mar 19, 2007	14.79	14.79	14.14	14.29	230,252	-0.07(-0.47%)
Mar 16, 2007	14.62	14.98	14.32	14.36	204,848	-0.30(-2.03%)
Mar 15, 2007	14.76	15.38	14.54	14.65	245,782	-0.20(-1.33%)
Mar 14, 2007	14.42	15.18	14.28	14.85	360,692	+0.31(+2.16%)
Mar 13, 2007	15.63	15.57	14.34	14.54	583,017	-1.10(-7.01%)
Mar 12, 2007	15.07	16.03	14.32	15.63	1,062,116	+1.11(+7.63%)
Mar 09, 2007	14.27	14.61	14.23	14.52	452,560	+0.42(+2.95%)
Mar 08, 2007	14.55	14.77	13.92	14.11	486,325	-0.18(-1.26%)
Mar 07, 2007	14.00	14.66	13.75	14.29	559,753	+0.49(+3.59%)
Mar 06, 2007	13.72	14.01	13.61	13.79	279,118	+0.40(+3.02%)
Mar 05, 2007	14.17	14.21	13.36	13.39	524,474	-0.84(-5.89%)
Mar 02, 2007	13.45	14.84	13.45	14.23	724,298	+0.47(+3.43%)

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.