Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	82.06	83.06	81.48	82.51	21,911	+1.46(+1.80%)
Feb 28, 2024	79.98	81.73	79.98	81.05	25,568	+0.52(+0.65%)
Feb 27, 2024	81.63	82.19	80.45	80.53	23,731	-0.51(-0.63%)
Feb 26, 2024	81.04	81.96	80.58	81.04	22,345	+0.73(+0.91%)
Feb 23, 2024	80.94	81.43	79.56	80.31	22,663	-0.11(-0.13%)
Feb 22, 2024	80.24	81.02	79.83	80.42	15,682	-0.28(-0.34%)
Feb 21, 2024	79.63	80.75	78.72	80.69	20,930	+1.04(+1.30%)
Feb 20, 2024	79.85	80.02	78.52	79.66	21,856	-0.52(-0.65%)
Feb 16, 2024	81.52	81.53	79.54	80.18	23,334	-1.33(-1.63%)
Feb 15, 2024	80.96	82.51	80.06	81.51	20,725	+0.64(+0.79%)
Feb 14, 2024	79.28	80.87	78.18	80.87	24,889	+3.12(+4.01%)
Feb 13, 2024	81.18	81.90	77.74	77.75	34,777	-5.86(-7.01%)
Feb 12, 2024	82.92	84.22	81.67	83.62	38,741	+0.82(+0.99%)
Feb 09, 2024	80.08	82.82	78.75	82.80	27,511	+3.01(+3.77%)
Feb 08, 2024	77.88	79.86	77.49	79.79	22,702	+1.38(+1.76%)
Feb 07, 2024	77.74	79.29	77.19	78.40	21,839	+0.64(+0.83%)
Feb 06, 2024	78.83	79.40	75.97	77.76	37,250	-0.89(-1.13%)
Feb 05, 2024	79.10	79.93	78.08	78.65	24,845	-0.01(-0.01%)
Feb 02, 2024	79.33	79.40	77.97	78.66	32,122	-0.36(-0.45%)
Feb 01, 2024	79.15	79.42	76.31	79.02	57,360	+0.06(+0.08%)
Jan 31, 2024	76.02	79.57	74.77	78.96	118,597	+2.95(+3.88%)
Jan 30, 2024	77.24	77.24	75.78	76.01	19,470	-1.23(-1.60%)
Jan 29, 2024	75.26	77.65	74.80	77.24	20,205	+1.35(+1.78%)
Jan 26, 2024	78.35	78.35	74.82	75.89	19,870	-2.44(-3.11%)
Jan 25, 2024	77.98	78.60	77.27	78.33	27,628	+1.27(+1.64%)
Jan 24, 2024	77.91	78.60	76.77	77.06	29,691	+0.29(+0.38%)
Jan 23, 2024	76.99	78.12	76.77	76.77	17,147	-0.28(-0.37%)
Jan 22, 2024	76.03	77.34	75.46	77.05	17,217	+1.65(+2.18%)
Jan 19, 2024	76.58	76.69	74.34	75.40	30,471	-0.35(-0.46%)
Jan 18, 2024	68.24	76.88	68.24	75.75	60,867	+6.77(+9.81%)
Jan 17, 2024	69.54	69.54	68.10	68.99	33,611	-1.13(-1.61%)
Jan 16, 2024	72.03	72.03	69.90	70.12	28,818	-1.52(-2.12%)
Jan 12, 2024	73.59	73.71	71.53	71.64	26,212	-1.00(-1.38%)
Jan 11, 2024	70.61	73.16	70.61	72.64	56,009	+1.66(+2.33%)
Jan 10, 2024	71.57	72.59	70.78	70.99	38,746	-0.72(-1.01%)
Jan 09, 2024	71.48	72.72	71.16	71.71	23,185	-0.95(-1.30%)
Jan 08, 2024	72.07	73.06	71.99	72.65	17,790	+1.43(+2.01%)
Jan 05, 2024	71.36	72.21	70.53	71.22	33,941	-0.37(-0.52%)
Jan 04, 2024	72.14	72.43	71.10	71.59	27,793	-0.58(-0.80%)
Jan 03, 2024	73.72	73.75	71.53	72.16	35,382	-1.76(-2.39%)
Jan 02, 2024	75.78	76.42	73.32	73.93	30,914	-2.52(-3.30%)
Dec 29, 2023	77.20	77.36	75.27	76.45	32,873	-1.14(-1.47%)
Dec 28, 2023	77.89	78.82	77.30	77.59	24,935	-0.68(-0.87%)
Dec 27, 2023	78.21	79.14	77.59	78.28	33,499	+0.31(+0.40%)
Dec 26, 2023	78.44	79.32	77.78	77.96	21,882	-0.28(-0.36%)
Dec 22, 2023	77.94	79.03	77.55	78.25	29,675	+0.33(+0.42%)
Dec 21, 2023	76.73	78.26	76.72	77.92	23,635	+1.35(+1.76%)
Dec 20, 2023	77.04	79.77	76.47	76.57	28,455	-0.78(-1.01%)
Dec 19, 2023	77.53	78.13	76.94	77.35	29,411	-0.09(-0.11%)
Dec 18, 2023	78.15	78.15	75.60	77.44	31,872	-0.32(-0.41%)
Dec 15, 2023	77.11	77.85	75.36	77.76	104,870	+1.34(+1.75%)
Dec 14, 2023	73.73	76.62	73.73	76.42	51,926	+2.99(+4.08%)
Dec 13, 2023	72.04	73.51	70.75	73.43	73,995	+0.91(+1.25%)
Dec 12, 2023	72.57	72.98	72.16	72.53	21,964	+0.11(+0.15%)
Dec 11, 2023	72.38	72.51	71.75	72.42	30,735	+0.50(+0.69%)
Dec 08, 2023	71.87	72.63	71.70	71.92	23,537	+0.14(+0.19%)
Dec 07, 2023	71.93	72.75	70.70	71.78	27,439	-0.15(-0.20%)
Dec 06, 2023	72.69	73.88	71.43	71.93	32,204	-0.32(-0.45%)
Dec 05, 2023	71.47	72.89	71.47	72.25	24,022	+0.27(+0.38%)
Dec 04, 2023	71.44	72.19	70.54	71.98	20,145	+0.69(+0.97%)

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.