Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.25	11.67	10.66	11.23	601,339	+0.10(+0.86%)
May 27, 2005	10.43	11.16	10.38	11.13	698,294	+1.16(+11.61%)
May 26, 2005	9.656	10.38	9.656	9.976	563,504	+0.39(+4.11%)
May 25, 2005	9.639	9.768	9.122	9.583	304,672	-0.17(-1.79%)
May 24, 2005	9.566	10.02	9.481	9.757	327,545	+0.28(+2.91%)
May 23, 2005	9.144	9.847	9.144	9.481	542,226	+0.32(+3.50%)
May 20, 2005	8.925	9.161	8.734	9.161	344,909	+0.23(+2.58%)
May 19, 2005	9.082	9.082	8.756	8.930	251,310	+0.04(+0.51%)
May 18, 2005	8.537	9.279	8.374	8.885	932,313	+0.44(+5.19%)
May 17, 2005	8.166	8.520	8.042	8.447	199,512	+0.17(+2.08%)
May 16, 2005	8.154	8.717	8.059	8.275	220,942	+0.12(+1.48%)
May 13, 2005	8.464	8.559	7.901	8.154	337,574	-0.30(-3.53%)
May 12, 2005	8.531	8.970	8.267	8.452	529,115	+0.02(+0.20%)
May 11, 2005	7.873	8.599	7.873	8.435	519,316	+0.48(+6.08%)
May 10, 2005	8.284	8.396	7.609	7.952	686,403	-0.47(-5.54%)
May 09, 2005	6.861	8.672	6.771	8.419	1,978,330	+1.65(+24.34%)
May 06, 2005	6.799	6.827	6.613	6.771	178,442	+0.06(+0.84%)
May 05, 2005	6.940	6.962	6.580	6.715	356,082	-0.15(-2.13%)
May 04, 2005	6.540	6.883	6.495	6.861	369,022	+0.30(+4.63%)
May 03, 2005	7.001	7.114	6.467	6.557	587,631	-0.36(-5.20%)
May 02, 2005	6.715	7.001	6.715	6.917	319,330	+0.17(+2.50%)
Apr 29, 2005	7.148	7.305	6.732	6.748	410,173	-0.37(-5.21%)
Apr 28, 2005	7.339	7.708	6.928	7.120	480,419	-0.38(-5.10%)
Apr 27, 2005	7.541	7.693	7.193	7.502	512,829	-0.07(-0.97%)
Apr 26, 2005	7.963	8.154	7.541	7.575	404,863	-0.42(-5.21%)
Apr 25, 2005	8.025	8.289	7.907	7.991	250,360	-0.03(-0.42%)
Apr 22, 2005	8.244	8.323	7.901	8.025	369,057	-0.29(-3.52%)
Apr 21, 2005	8.334	8.520	8.036	8.317	494,773	-0.03(-0.40%)
Apr 20, 2005	9.110	9.110	8.351	8.351	622,697	-1.23(-12.85%)
Apr 19, 2005	9.431	9.813	9.183	9.582	390,629	+0.38(+4.15%)
Apr 18, 2005	8.885	9.408	8.773	9.200	401,454	+0.27(+3.02%)
Apr 15, 2005	9.498	9.712	8.880	8.930	518,569	-0.67(-6.97%)
Apr 14, 2005	10.09	10.20	9.470	9.600	408,649	-0.19(-1.90%)
Apr 13, 2005	10.20	10.20	9.785	9.785	287,253	-0.25(-2.47%)
Apr 12, 2005	9.931	10.21	9.684	10.03	292,381	+0.00(+0.00%)
Apr 11, 2005	10.48	10.68	9.932	10.03	430,549	-0.44(-4.24%)
Apr 08, 2005	10.63	10.73	10.37	10.48	165,529	-0.01(-0.05%)
Apr 07, 2005	10.41	10.77	10.35	10.48	462,402	-0.01(-0.11%)
Apr 06, 2005	11.39	11.76	10.41	10.49	707,306	-0.95(-8.26%)
Apr 05, 2005	12.23	12.50	11.34	11.44	1,745,303	+0.39(+3.52%)
Apr 04, 2005	10.36	11.50	10.29	11.05	654,577	+0.61(+5.87%)
Apr 01, 2005	10.81	11.21	10.29	10.44	663,875	-0.26(-2.42%)
Mar 31, 2005	9.886	11.21	9.763	10.70	958,954	+0.81(+8.19%)
Mar 30, 2005	10.26	10.53	9.622	9.886	598,344	-0.41(-3.99%)
Mar 29, 2005	10.39	11.52	10.07	10.30	3,015,152	+0.78(+8.15%)
Mar 28, 2005	9.566	9.785	9.420	9.521	237,091	-0.04(-0.47%)
Mar 24, 2005	9.695	9.841	9.560	9.566	350,473	-0.13(-1.33%)
Mar 23, 2005	9.836	9.971	9.633	9.695	254,308	-0.23(-2.32%)
Mar 22, 2005	9.903	10.44	9.797	9.926	478,676	+0.05(+0.51%)
Mar 21, 2005	9.841	10.11	9.515	9.875	597,907	-0.07(-0.73%)
Mar 18, 2005	9.954	10.17	9.510	9.948	599,267	+0.00(+0.00%)
Mar 17, 2005	10.69	10.87	9.858	9.948	936,376	-0.78(-7.24%)
Mar 16, 2005	10.57	10.96	10.41	10.72	515,775	+0.05(+0.47%)
Mar 15, 2005	12.07	12.08	10.57	10.67	960,984	-1.33(-11.06%)
Mar 14, 2005	12.19	12.26	11.58	12.00	259,075	-0.21(-1.70%)
Mar 11, 2005	12.23	12.55	12.12	12.21	197,690	+0.07(+0.60%)
Mar 10, 2005	12.51	12.77	12.13	12.14	384,378	-0.46(-3.66%)
Mar 09, 2005	12.69	12.99	12.55	12.60	232,270	-0.12(-0.93%)
Mar 08, 2005	12.71	12.91	12.57	12.72	168,422	+0.13(+1.03%)
Mar 07, 2005	13.31	13.43	12.55	12.59	339,158	-0.60(-4.56%)
Mar 04, 2005	12.23	13.62	12.06	13.19	881,536	+1.07(+8.82%)
Mar 03, 2005	12.15	12.41	11.99	12.12	251,150	-0.07(-0.55%)
Mar 02, 2005	12.56	12.65	11.98	12.19	443,230	-0.35(-2.78%)

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.