Nve Corp (NQ: NVEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.21	42.27	41.36	42.25	27,022	+0.14(+0.32%)
May 28, 2015	42.35	42.35	42.12	42.12	10,198	-0.18(-0.42%)
May 27, 2015	41.75	42.41	41.75	42.29	25,365	+0.84(+2.03%)
May 26, 2015	41.96	42.06	41.34	41.45	19,622	-0.29(-0.69%)
May 22, 2015	41.96	41.74	41.74	41.74	16,489	-0.02(-0.04%)
May 21, 2015	42.04	42.04	41.53	41.76	75,488	+0.43(+1.04%)
May 20, 2015	41.68	41.68	41.26	41.33	8,593	-0.33(-0.79%)
May 19, 2015	42.09	42.09	41.64	41.66	10,971	-0.36(-0.85%)
May 18, 2015	41.63	42.02	41.63	42.02	12,663	+0.15(+0.35%)
May 15, 2015	42.03	42.03	40.93	41.87	10,125	-0.05(-0.11%)
May 14, 2015	41.15	42.05	40.95	41.92	18,818	+1.09(+2.68%)
May 13, 2015	40.05	40.94	40.02	40.82	19,186	+0.70(+1.75%)
May 12, 2015	40.32	40.56	39.82	40.12	43,090	-0.64(-1.58%)
May 11, 2015	40.94	41.19	40.60	40.77	12,195	-0.06(-0.14%)
May 08, 2015	41.67	41.81	40.31	40.82	17,756	-0.65(-1.57%)
May 07, 2015	40.07	42.04	40.07	41.47	46,336	+2.74(+7.08%)
May 06, 2015	39.72	39.72	38.73	38.73	7,866	-0.19(-0.48%)
May 05, 2015	38.88	39.43	38.37	38.92	23,095	+0.48(+1.24%)
May 04, 2015	39.40	39.98	38.10	38.44	19,946	-0.67(-1.72%)
May 01, 2015	39.62	39.94	39.08	39.11	14,180	-0.24(-0.60%)
Apr 30, 2015	39.59	41.17	39.35	39.35	21,079	-1.00(-2.47%)
Apr 29, 2015	40.53	41.10	40.22	40.35	35,363	-0.13(-0.32%)
Apr 28, 2015	40.49	41.10	39.77	40.48	46,008	+0.50(+1.25%)
Apr 27, 2015	39.77	40.20	39.06	39.98	26,742	+0.43(+1.08%)
Apr 24, 2015	39.79	40.36	39.18	39.55	24,402	-0.42(-1.06%)
Apr 23, 2015	39.14	40.01	39.00	39.97	14,533	+0.64(+1.64%)
Apr 22, 2015	39.42	39.70	38.90	39.33	16,239	+0.15(+0.38%)
Apr 21, 2015	39.10	39.82	38.95	39.18	45,079	-0.07(-0.18%)
Apr 20, 2015	39.14	39.29	38.91	39.25	17,225	+0.36(+0.92%)
Apr 17, 2015	39.11	39.53	38.85	38.89	10,157	-0.26(-0.65%)
Apr 16, 2015	39.13	39.52	39.13	39.14	21,281	-0.02(-0.06%)
Apr 15, 2015	39.08	39.43	38.97	39.17	8,751	+0.10(+0.25%)
Apr 14, 2015	39.54	39.54	38.99	39.07	13,573	-0.81(-2.02%)
Apr 13, 2015	40.15	40.15	39.02	39.87	10,251	-0.12(-0.29%)
Apr 10, 2015	40.20	40.27	39.76	39.99	9,427	+0.10(+0.25%)
Apr 09, 2015	40.29	40.54	39.58	39.89	11,819	-0.03(-0.09%)
Apr 08, 2015	40.01	40.13	39.43	39.93	12,391	+0.34(+0.86%)
Apr 07, 2015	40.41	40.41	39.58	39.58	7,470	-0.52(-1.29%)
Apr 06, 2015	40.27	40.59	39.85	40.10	8,267	-0.04(-0.10%)
Apr 02, 2015	39.66	40.14	40.14	40.14	14,313	+0.20(+0.51%)
Apr 01, 2015	39.46	40.00	39.19	39.94	15,711	-0.03(-0.07%)
Mar 31, 2015	40.00	40.04	39.18	39.97	10,877	+0.16(+0.41%)
Mar 30, 2015	39.76	39.95	38.43	39.80	10,988	+0.41(+1.03%)
Mar 27, 2015	39.17	39.51	38.65	39.40	10,289	+0.37(+0.95%)
Mar 26, 2015	39.17	39.87	39.01	39.03	8,956	+0.26(+0.66%)
Mar 25, 2015	40.04	40.04	38.74	38.77	17,029	-1.13(-2.83%)
Mar 24, 2015	40.16	40.20	39.64	39.90	8,191	+0.14(+0.36%)
Mar 23, 2015	39.66	40.52	39.66	39.76	22,205	-0.10(-0.26%)
Mar 20, 2015	39.69	39.87	39.32	39.86	23,264	+0.53(+1.34%)
Mar 19, 2015	39.14	39.43	38.50	39.33	14,992	+0.42(+1.09%)
Mar 18, 2015	38.85	38.91	38.45	38.91	6,982	+0.37(+0.95%)
Mar 17, 2015	37.99	38.55	37.99	38.55	8,815	+0.04(+0.11%)
Mar 16, 2015	38.33	38.54	37.24	38.50	8,470	+0.55(+1.45%)
Mar 13, 2015	37.54	38.27	37.31	37.95	8,858	+0.45(+1.21%)
Mar 12, 2015	37.11	37.55	36.58	37.50	32,790	+0.50(+1.36%)
Mar 11, 2015	37.28	37.51	36.94	37.00	16,187	+0.13(+0.35%)
Mar 10, 2015	37.31	37.51	36.86	36.87	11,697	-0.16(-0.42%)
Mar 09, 2015	36.59	37.44	36.59	37.03	7,566	+0.44(+1.20%)
Mar 06, 2015	36.53	37.25	36.53	36.59	13,418	-0.06(-0.17%)
Mar 05, 2015	37.13	37.51	36.54	36.65	5,759	-0.46(-1.23%)
Mar 04, 2015	37.51	37.51	37.11	37.11	3,548	-0.12(-0.33%)
Mar 03, 2015	37.44	37.44	36.96	37.23	7,996	-0.31(-0.83%)

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.