NVE Corp NASDAQ:NVEC Historical Prices

Below are the 6285 trading days of historical prices for NVEC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6285	NASDAQ	NVEC	Wed, Mar 15, 2023	74.49	74.65	73.17	74.08
6284	NASDAQ	NVEC	Tue, Mar 14, 2023	74.28	76.53	73.80	75.71
6283	NASDAQ	NVEC	Mon, Mar 13, 2023	73.79	74.78	72.08	74.01
6282	NASDAQ	NVEC	Fri, Mar 10, 2023	75.32	76.26	74.70	74.93
6281	NASDAQ	NVEC	Thu, Mar 9, 2023	77.54	77.54	75.71	76.46
6280	NASDAQ	NVEC	Wed, Mar 8, 2023	74.37	77.29	73.80	76.93
6279	NASDAQ	NVEC	Tue, Mar 7, 2023	75.94	76.07	73.25	73.88
6278	NASDAQ	NVEC	Mon, Mar 6, 2023	78.60	78.70	75.85	76.25
6277	NASDAQ	NVEC	Fri, Mar 3, 2023	77.79	78.83	77.08	78.16
6276	NASDAQ	NVEC	Thu, Mar 2, 2023	77.92	77.92	75.73	77.50
6275	NASDAQ	NVEC	Wed, Mar 1, 2023	76.31	77.99	76.10	77.85
6274	NASDAQ	NVEC	Tue, Feb 28, 2023	75.75	77.25	75.33	75.98
6273	NASDAQ	NVEC	Mon, Feb 27, 2023	75.12	76.75	74.65	75.73
6272	NASDAQ	NVEC	Fri, Feb 24, 2023	74.34	75.70	74.34	75.11
6271	NASDAQ	NVEC	Thu, Feb 23, 2023	74.75	75.82	74.41	75.32
6270	NASDAQ	NVEC	Wed, Feb 22, 2023	74.13	75.81	74.11	74.75
6269	NASDAQ	NVEC	Tue, Feb 21, 2023	75.50	75.81	74.35	74.51
6268	NASDAQ	NVEC	Fri, Feb 17, 2023	76.14	76.37	75.00	75.54
6267	NASDAQ	NVEC	Thu, Feb 16, 2023	75.80	77.25	75.03	76.07
6266	NASDAQ	NVEC	Wed, Feb 15, 2023	75.15	76.57	74.70	76.33
6265	NASDAQ	NVEC	Tue, Feb 14, 2023	74.91	76.25	73.54	75.62
6264	NASDAQ	NVEC	Mon, Feb 13, 2023	75.23	76.17	74.73	75.57
6263	NASDAQ	NVEC	Fri, Feb 10, 2023	74.10	75.95	73.82	75.94
6262	NASDAQ	NVEC	Thu, Feb 9, 2023	74.57	74.90	71.55	74.07
6261	NASDAQ	NVEC	Wed, Feb 8, 2023	73.88	74.74	72.85	73.74
6260	NASDAQ	NVEC	Tue, Feb 7, 2023	72.10	74.96	71.55	74.09
6259	NASDAQ	NVEC	Mon, Feb 6, 2023	71.62	73.19	71.42	72.24
6258	NASDAQ	NVEC	Fri, Feb 3, 2023	71.65	73.83	70.79	71.91
6257	NASDAQ	NVEC	Thu, Feb 2, 2023	73.00	73.64	72.21	72.24
6256	NASDAQ	NVEC	Wed, Feb 1, 2023	72.84	73.50	71.90	72.74
6255	NASDAQ	NVEC	Tue, Jan 31, 2023	72.16	73.72	72.00	72.87
6254	NASDAQ	NVEC	Mon, Jan 30, 2023	70.16	72.74	70.16	72.22
6253	NASDAQ	NVEC	Fri, Jan 27, 2023	73.00	73.25	69.56	70.71
6252	NASDAQ	NVEC	Thu, Jan 26, 2023	69.50	73.15	66.67	71.50
6251	NASDAQ	NVEC	Wed, Jan 25, 2023	74.47	75.77	74.03	74.95
6250	NASDAQ	NVEC	Tue, Jan 24, 2023	77.07	77.07	75.05	75.82
6249	NASDAQ	NVEC	Mon, Jan 23, 2023	75.16	77.35	74.07	76.99
6248	NASDAQ	NVEC	Fri, Jan 20, 2023	74.91	74.91	72.37	74.52
6247	NASDAQ	NVEC	Thu, Jan 19, 2023	73.43	74.78	73.00	73.64
6246	NASDAQ	NVEC	Wed, Jan 18, 2023	73.65	75.21	72.34	74.40
6245	NASDAQ	NVEC	Tue, Jan 17, 2023	74.59	75.28	73.25	73.77
6244	NASDAQ	NVEC	Fri, Jan 13, 2023	74.23	75.89	73.07	75.00
6243	NASDAQ	NVEC	Thu, Jan 12, 2023	72.70	74.24	72.15	74.23
6242	NASDAQ	NVEC	Wed, Jan 11, 2023	71.99	73.40	71.81	72.56
6241	NASDAQ	NVEC	Tue, Jan 10, 2023	71.00	72.78	70.12	71.99
6240	NASDAQ	NVEC	Mon, Jan 9, 2023	70.22	71.42	69.87	70.68
6239	NASDAQ	NVEC	Fri, Jan 6, 2023	68.25	70.03	67.77	69.47
6238	NASDAQ	NVEC	Thu, Jan 5, 2023	66.77	68.00	66.70	68.00
6237	NASDAQ	NVEC	Wed, Jan 4, 2023	65.92	67.08	64.80	67.07
6236	NASDAQ	NVEC	Tue, Jan 3, 2023	65.00	65.83	64.28	65.57
6235	NASDAQ	NVEC	Fri, Dec 30, 2022	64.60	65.10	64.18	64.75
6234	NASDAQ	NVEC	Thu, Dec 29, 2022	63.58	65.30	63.58	64.81
6233	NASDAQ	NVEC	Wed, Dec 28, 2022	65.59	66.00	62.90	63.36
6232	NASDAQ	NVEC	Tue, Dec 27, 2022	65.77	65.90	65.02	65.60
6231	NASDAQ	NVEC	Fri, Dec 23, 2022	66.23	67.33	65.23	65.60
6230	NASDAQ	NVEC	Thu, Dec 22, 2022	67.73	67.84	64.68	66.05
6229	NASDAQ	NVEC	Wed, Dec 21, 2022	65.93	70.14	65.93	67.87
6228	NASDAQ	NVEC	Tue, Dec 20, 2022	64.65	66.03	64.65	65.86
6227	NASDAQ	NVEC	Mon, Dec 19, 2022	66.41	66.55	64.58	65.23
6226	NASDAQ	NVEC	Fri, Dec 16, 2022	63.67	66.73	63.52	66.40
6225	NASDAQ	NVEC	Thu, Dec 15, 2022	65.90	66.00	63.74	63.74
6224	NASDAQ	NVEC	Wed, Dec 14, 2022	66.00	66.99	65.30	65.97
6223	NASDAQ	NVEC	Tue, Dec 13, 2022	66.51	67.00	64.35	65.75
6222	NASDAQ	NVEC	Mon, Dec 12, 2022	62.28	66.00	61.68	65.67
6221	NASDAQ	NVEC	Fri, Dec 9, 2022	62.52	62.86	61.54	61.88
6220	NASDAQ	NVEC	Thu, Dec 8, 2022	62.61	63.64	61.74	62.28
6219	NASDAQ	NVEC	Wed, Dec 7, 2022	62.63	63.43	61.76	62.28
6218	NASDAQ	NVEC	Tue, Dec 6, 2022	63.64	63.64	61.48	62.51
6217	NASDAQ	NVEC	Mon, Dec 5, 2022	64.48	64.71	62.64	63.43
6216	NASDAQ	NVEC	Fri, Dec 2, 2022	63.87	65.26	63.40	64.23
6215	NASDAQ	NVEC	Thu, Dec 1, 2022	64.38	64.38	62.66	63.99
6214	NASDAQ	NVEC	Wed, Nov 30, 2022	64.49	65.00	62.74	63.71
6213	NASDAQ	NVEC	Tue, Nov 29, 2022	65.26	65.26	63.30	64.21
6212	NASDAQ	NVEC	Mon, Nov 28, 2022	66.16	66.25	64.62	65.05
6211	NASDAQ	NVEC	Fri, Nov 25, 2022	68.38	68.38	65.98	66.24
6210	NASDAQ	NVEC	Wed, Nov 23, 2022	67.70	69.03	67.56	68.22
6209	NASDAQ	NVEC	Tue, Nov 22, 2022	66.50	67.68	66.16	67.68
6208	NASDAQ	NVEC	Mon, Nov 21, 2022	66.20	66.32	65.60	66.12
6207	NASDAQ	NVEC	Fri, Nov 18, 2022	66.10	66.51	64.47	66.17
6206	NASDAQ	NVEC	Thu, Nov 17, 2022	64.51	66.00	64.51	65.74
6205	NASDAQ	NVEC	Wed, Nov 16, 2022	65.11	65.68	64.62	65.28
6204	NASDAQ	NVEC	Tue, Nov 15, 2022	65.20	66.60	64.62	65.80
6203	NASDAQ	NVEC	Mon, Nov 14, 2022	66.49	66.50	64.21	64.30
6202	NASDAQ	NVEC	Fri, Nov 11, 2022	66.25	67.88	66.11	66.22
6201	NASDAQ	NVEC	Thu, Nov 10, 2022	66.25	66.75	65.26	65.99
6200	NASDAQ	NVEC	Wed, Nov 9, 2022	65.53	66.03	63.65	64.74
6199	NASDAQ	NVEC	Tue, Nov 8, 2022	66.18	66.92	65.09	66.24
6198	NASDAQ	NVEC	Mon, Nov 7, 2022	64.50	66.75	64.50	65.84
6197	NASDAQ	NVEC	Fri, Nov 4, 2022	63.24	64.21	62.19	63.95
6196	NASDAQ	NVEC	Thu, Nov 3, 2022	62.17	63.95	62.17	62.94
6195	NASDAQ	NVEC	Wed, Nov 2, 2022	63.84	63.84	62.24	62.81
6194	NASDAQ	NVEC	Tue, Nov 1, 2022	61.82	65.10	61.42	63.32
6193	NASDAQ	NVEC	Mon, Oct 31, 2022	61.62	62.63	59.37	62.01
6192	NASDAQ	NVEC	Fri, Oct 28, 2022	64.27	64.27	60.60	61.74
6191	NASDAQ	NVEC	Thu, Oct 27, 2022	66.99	67.49	65.40	65.44
6190	NASDAQ	NVEC	Wed, Oct 26, 2022	65.47	66.87	63.60	66.62
6189	NASDAQ	NVEC	Tue, Oct 25, 2022	62.34	65.97	62.14	65.88
6188	NASDAQ	NVEC	Mon, Oct 24, 2022	60.19	62.72	58.81	62.33
6187	NASDAQ	NVEC	Fri, Oct 21, 2022	56.79	60.52	56.79	60.24
6186	NASDAQ	NVEC	Thu, Oct 20, 2022	53.10	57.65	53.10	57.03
6185	NASDAQ	NVEC	Wed, Oct 19, 2022	48.27	48.53	47.90	48.23
6184	NASDAQ	NVEC	Tue, Oct 18, 2022	48.98	48.98	48.04	48.31
6183	NASDAQ	NVEC	Mon, Oct 17, 2022	48.88	48.88	47.85	48.11
6182	NASDAQ	NVEC	Fri, Oct 14, 2022	47.76	48.01	47.45	47.67
6181	NASDAQ	NVEC	Thu, Oct 13, 2022	46.69	48.52	46.55	48.25
6180	NASDAQ	NVEC	Wed, Oct 12, 2022	47.37	47.54	47.01	47.21
6179	NASDAQ	NVEC	Tue, Oct 11, 2022	47.30	47.55	46.77	46.93
6178	NASDAQ	NVEC	Mon, Oct 10, 2022	46.80	47.55	46.77	47.48
6177	NASDAQ	NVEC	Fri, Oct 7, 2022	47.27	48.12	46.77	46.80
6176	NASDAQ	NVEC	Thu, Oct 6, 2022	48.61	49.07	47.39	47.50
6175	NASDAQ	NVEC	Wed, Oct 5, 2022	48.29	48.78	47.92	47.92
6174	NASDAQ	NVEC	Tue, Oct 4, 2022	48.10	49.17	47.83	48.87
6173	NASDAQ	NVEC	Mon, Oct 3, 2022	47.10	47.85	47.10	47.76
6172	NASDAQ	NVEC	Fri, Sep 30, 2022	47.45	47.86	46.65	46.65
6171	NASDAQ	NVEC	Thu, Sep 29, 2022	46.51	47.31	46.00	47.31
6170	NASDAQ	NVEC	Wed, Sep 28, 2022	47.40	48.34	47.40	47.90
6169	NASDAQ	NVEC	Tue, Sep 27, 2022	47.73	48.18	46.93	47.42
6168	NASDAQ	NVEC	Mon, Sep 26, 2022	47.23	48.34	47.13	47.43
6167	NASDAQ	NVEC	Fri, Sep 23, 2022	48.10	48.10	47.08	47.81
6166	NASDAQ	NVEC	Thu, Sep 22, 2022	49.57	49.57	48.41	48.60
6165	NASDAQ	NVEC	Wed, Sep 21, 2022	49.21	50.44	48.28	49.87
6164	NASDAQ	NVEC	Tue, Sep 20, 2022	49.54	49.58	48.75	48.92
6163	NASDAQ	NVEC	Mon, Sep 19, 2022	49.88	50.54	49.73	50.03
6162	NASDAQ	NVEC	Fri, Sep 16, 2022	52.08	52.08	49.69	49.69
6161	NASDAQ	NVEC	Thu, Sep 15, 2022	49.03	52.37	49.03	52.16
6160	NASDAQ	NVEC	Wed, Sep 14, 2022	49.58	49.68	48.55	49.15
6159	NASDAQ	NVEC	Tue, Sep 13, 2022	49.17	49.51	48.38	49.51
6158	NASDAQ	NVEC	Mon, Sep 12, 2022	49.60	50.44	49.06	49.76
6157	NASDAQ	NVEC	Fri, Sep 9, 2022	48.92	49.97	48.70	49.48
6156	NASDAQ	NVEC	Thu, Sep 8, 2022	48.01	48.99	48.00	48.63
6155	NASDAQ	NVEC	Wed, Sep 7, 2022	48.14	48.87	47.80	48.31
6154	NASDAQ	NVEC	Tue, Sep 6, 2022	48.20	48.54	47.38	48.00
6153	NASDAQ	NVEC	Fri, Sep 2, 2022	49.09	49.77	48.14	48.48
6152	NASDAQ	NVEC	Thu, Sep 1, 2022	50.20	50.97	48.50	48.91
6151	NASDAQ	NVEC	Wed, Aug 31, 2022	51.15	51.64	50.33	50.72
6150	NASDAQ	NVEC	Tue, Aug 30, 2022	51.00	51.00	50.12	50.88
6149	NASDAQ	NVEC	Mon, Aug 29, 2022	50.67	50.97	50.28	50.65
6148	NASDAQ	NVEC	Fri, Aug 26, 2022	51.60	51.60	50.50	50.65
6147	NASDAQ	NVEC	Thu, Aug 25, 2022	50.57	51.79	50.57	51.35
6146	NASDAQ	NVEC	Wed, Aug 24, 2022	50.21	51.40	50.21	50.79
6145	NASDAQ	NVEC	Tue, Aug 23, 2022	51.40	52.00	50.50	50.50
6144	NASDAQ	NVEC	Mon, Aug 22, 2022	52.00	52.21	51.21	51.31
6143	NASDAQ	NVEC	Fri, Aug 19, 2022	52.47	52.47	51.78	52.21
6142	NASDAQ	NVEC	Thu, Aug 18, 2022	51.50	52.75	51.50	52.52
6141	NASDAQ	NVEC	Wed, Aug 17, 2022	51.80	51.85	50.56	51.37
6140	NASDAQ	NVEC	Tue, Aug 16, 2022	52.09	52.67	51.79	51.80
6139	NASDAQ	NVEC	Mon, Aug 15, 2022	52.35	52.98	52.25	52.49
6138	NASDAQ	NVEC	Fri, Aug 12, 2022	52.10	53.08	51.84	52.57
6137	NASDAQ	NVEC	Thu, Aug 11, 2022	52.52	53.00	51.63	51.99
6136	NASDAQ	NVEC	Wed, Aug 10, 2022	51.88	52.70	51.60	52.48
6135	NASDAQ	NVEC	Tue, Aug 9, 2022	51.13	51.25	50.39	50.65
6134	NASDAQ	NVEC	Mon, Aug 8, 2022	51.25	51.67	50.52	51.51
6133	NASDAQ	NVEC	Fri, Aug 5, 2022	52.82	52.82	51.25	51.30
6132	NASDAQ	NVEC	Thu, Aug 4, 2022	52.56	52.94	51.94	52.32
6131	NASDAQ	NVEC	Wed, Aug 3, 2022	52.87	53.92	52.43	52.56
6130	NASDAQ	NVEC	Tue, Aug 2, 2022	53.99	54.21	52.41	52.41
6129	NASDAQ	NVEC	Mon, Aug 1, 2022	54.85	54.96	53.82	54.41
6128	NASDAQ	NVEC	Fri, Jul 29, 2022	53.91	55.00	53.52	54.92
6127	NASDAQ	NVEC	Thu, Jul 28, 2022	53.55	54.99	53.41	54.91
6126	NASDAQ	NVEC	Wed, Jul 27, 2022	52.61	53.69	52.24	53.68
6125	NASDAQ	NVEC	Tue, Jul 26, 2022	50.83	52.50	50.26	52.15
6124	NASDAQ	NVEC	Mon, Jul 25, 2022	50.94	51.02	50.00	50.48
6123	NASDAQ	NVEC	Fri, Jul 22, 2022	51.90	51.93	50.64	51.09
6122	NASDAQ	NVEC	Thu, Jul 21, 2022	52.91	52.91	49.30	51.98
6121	NASDAQ	NVEC	Wed, Jul 20, 2022	48.10	49.13	48.00	48.73
6120	NASDAQ	NVEC	Tue, Jul 19, 2022	47.35	48.33	47.15	48.01
6119	NASDAQ	NVEC	Mon, Jul 18, 2022	46.97	48.06	46.45	46.78
6118	NASDAQ	NVEC	Fri, Jul 15, 2022	46.00	46.95	45.74	46.71
6117	NASDAQ	NVEC	Thu, Jul 14, 2022	45.52	45.98	44.76	45.63
6116	NASDAQ	NVEC	Wed, Jul 13, 2022	45.23	46.20	45.10	45.75
6115	NASDAQ	NVEC	Tue, Jul 12, 2022	46.41	46.88	45.27	45.58
6114	NASDAQ	NVEC	Mon, Jul 11, 2022	46.88	47.35	46.30	46.43
6113	NASDAQ	NVEC	Fri, Jul 8, 2022	47.16	47.91	46.87	47.18
6112	NASDAQ	NVEC	Thu, Jul 7, 2022	45.89	47.40	45.89	47.37
6111	NASDAQ	NVEC	Wed, Jul 6, 2022	44.84	46.93	44.64	45.46
6110	NASDAQ	NVEC	Tue, Jul 5, 2022	44.68	45.32	44.08	45.12
6109	NASDAQ	NVEC	Fri, Jul 1, 2022	46.37	47.54	44.69	45.05
6108	NASDAQ	NVEC	Thu, Jun 30, 2022	47.14	47.18	46.08	46.62
6107	NASDAQ	NVEC	Wed, Jun 29, 2022	49.48	49.75	47.02	47.15
6106	NASDAQ	NVEC	Tue, Jun 28, 2022	48.60	50.35	48.50	49.17
6105	NASDAQ	NVEC	Mon, Jun 27, 2022	48.44	49.34	47.75	48.19
6104	NASDAQ	NVEC	Fri, Jun 24, 2022	47.32	50.69	47.00	48.01
6103	NASDAQ	NVEC	Thu, Jun 23, 2022	47.08	47.30	46.36	47.25
6102	NASDAQ	NVEC	Wed, Jun 22, 2022	46.96	48.74	46.67	46.98
6101	NASDAQ	NVEC	Tue, Jun 21, 2022	44.07	47.81	44.01	47.65
6100	NASDAQ	NVEC	Fri, Jun 17, 2022	44.17	44.28	43.35	43.87
6099	NASDAQ	NVEC	Thu, Jun 16, 2022	46.24	46.24	43.84	43.85
6098	NASDAQ	NVEC	Wed, Jun 15, 2022	47.06	47.26	46.28	47.02
6097	NASDAQ	NVEC	Tue, Jun 14, 2022	47.60	47.60	46.08	46.81
6096	NASDAQ	NVEC	Mon, Jun 13, 2022	47.28	47.68	46.50	47.47
6095	NASDAQ	NVEC	Fri, Jun 10, 2022	49.50	49.50	48.08	48.26
6094	NASDAQ	NVEC	Thu, Jun 9, 2022	48.89	50.75	48.56	49.57
6093	NASDAQ	NVEC	Wed, Jun 8, 2022	49.65	49.92	48.48	48.94
6092	NASDAQ	NVEC	Tue, Jun 7, 2022	48.79	50.04	48.79	49.97
6091	NASDAQ	NVEC	Mon, Jun 6, 2022	49.53	49.82	48.57	49.08
6090	NASDAQ	NVEC	Fri, Jun 3, 2022	49.41	49.61	48.20	48.71
6089	NASDAQ	NVEC	Thu, Jun 2, 2022	48.95	49.98	48.95	49.94
6088	NASDAQ	NVEC	Wed, Jun 1, 2022	49.83	49.83	48.74	48.95
6087	NASDAQ	NVEC	Tue, May 31, 2022	49.78	49.92	48.61	49.46
6086	NASDAQ	NVEC	Fri, May 27, 2022	50.30	50.30	49.01	49.43
6085	NASDAQ	NVEC	Thu, May 26, 2022	48.99	50.40	47.30	49.99
6084	NASDAQ	NVEC	Wed, May 25, 2022	47.40	48.96	47.02	48.85
6083	NASDAQ	NVEC	Tue, May 24, 2022	48.06	48.06	46.89	47.40
6082	NASDAQ	NVEC	Mon, May 23, 2022	49.22	49.22	48.23	48.61
6081	NASDAQ	NVEC	Fri, May 20, 2022	48.36	49.35	47.51	49.11
6080	NASDAQ	NVEC	Thu, May 19, 2022	47.75	48.78	47.65	48.10
6079	NASDAQ	NVEC	Wed, May 18, 2022	48.05	48.56	47.50	47.76
6078	NASDAQ	NVEC	Tue, May 17, 2022	47.81	48.87	47.09	48.63
6077	NASDAQ	NVEC	Mon, May 16, 2022	47.51	47.51	46.26	47.25
6076	NASDAQ	NVEC	Fri, May 13, 2022	46.62	47.76	46.01	47.43
6075	NASDAQ	NVEC	Thu, May 12, 2022	46.26	47.59	46.01	47.04
6074	NASDAQ	NVEC	Wed, May 11, 2022	47.75	48.17	46.32	46.63
6073	NASDAQ	NVEC	Tue, May 10, 2022	46.63	48.26	46.26	47.58
6072	NASDAQ	NVEC	Mon, May 9, 2022	46.56	47.00	45.55	45.80
6071	NASDAQ	NVEC	Fri, May 6, 2022	46.68	48.29	46.36	46.80
6070	NASDAQ	NVEC	Thu, May 5, 2022	47.91	49.74	46.06	46.54
6069	NASDAQ	NVEC	Wed, May 4, 2022	47.09	48.78	46.31	48.66
6068	NASDAQ	NVEC	Tue, May 3, 2022	47.43	47.50	46.53	46.73
6067	NASDAQ	NVEC	Mon, May 2, 2022	46.51	47.31	45.90	47.20
6066	NASDAQ	NVEC	Fri, Apr 29, 2022	48.03	48.85	46.17	46.38
6065	NASDAQ	NVEC	Thu, Apr 28, 2022	47.94	48.89	47.27	48.03
6064	NASDAQ	NVEC	Wed, Apr 27, 2022	48.41	48.86	47.29	47.33
6063	NASDAQ	NVEC	Tue, Apr 26, 2022	49.40	49.40	48.17	48.17
6062	NASDAQ	NVEC	Mon, Apr 25, 2022	48.78	49.57	48.60	49.50
6061	NASDAQ	NVEC	Fri, Apr 22, 2022	49.24	49.87	48.92	49.14
6060	NASDAQ	NVEC	Thu, Apr 21, 2022	49.67	50.16	48.72	49.40
6059	NASDAQ	NVEC	Wed, Apr 20, 2022	50.36	50.36	49.27	49.52
6058	NASDAQ	NVEC	Tue, Apr 19, 2022	49.66	50.26	49.37	49.81
6057	NASDAQ	NVEC	Mon, Apr 18, 2022	49.17	50.41	49.05	49.63
6056	NASDAQ	NVEC	Thu, Apr 14, 2022	49.83	50.73	49.00	49.30
6055	NASDAQ	NVEC	Wed, Apr 13, 2022	50.16	50.51	49.55	49.63
6054	NASDAQ	NVEC	Tue, Apr 12, 2022	51.00	51.62	49.91	50.15
6053	NASDAQ	NVEC	Mon, Apr 11, 2022	50.46	50.60	49.37	49.85
6052	NASDAQ	NVEC	Fri, Apr 8, 2022	51.50	51.80	50.71	50.76
6051	NASDAQ	NVEC	Thu, Apr 7, 2022	51.16	52.21	50.75	51.99
6050	NASDAQ	NVEC	Wed, Apr 6, 2022	51.19	51.91	50.59	51.16
6049	NASDAQ	NVEC	Tue, Apr 5, 2022	56.16	56.61	51.23	51.65
6048	NASDAQ	NVEC	Mon, Apr 4, 2022	54.55	56.73	54.55	56.21
6047	NASDAQ	NVEC	Fri, Apr 1, 2022	54.95	54.95	54.00	54.50
6046	NASDAQ	NVEC	Thu, Mar 31, 2022	54.59	55.17	54.32	54.47
6045	NASDAQ	NVEC	Wed, Mar 30, 2022	56.29	56.55	54.67	54.75
6044	NASDAQ	NVEC	Tue, Mar 29, 2022	55.15	56.66	54.97	56.35
6043	NASDAQ	NVEC	Mon, Mar 28, 2022	55.07	55.11	54.18	55.11
6042	NASDAQ	NVEC	Fri, Mar 25, 2022	55.61	55.93	54.70	55.07
6041	NASDAQ	NVEC	Thu, Mar 24, 2022	55.06	55.35	54.50	55.35
6040	NASDAQ	NVEC	Wed, Mar 23, 2022	55.23	55.61	54.43	54.69
6039	NASDAQ	NVEC	Tue, Mar 22, 2022	55.80	56.84	55.23	55.61
6038	NASDAQ	NVEC	Mon, Mar 21, 2022	56.36	56.83	55.55	55.89
6037	NASDAQ	NVEC	Fri, Mar 18, 2022	56.93	57.30	56.00	56.05
6036	NASDAQ	NVEC	Thu, Mar 17, 2022	56.58	57.30	56.30	56.93
6035	NASDAQ	NVEC	Wed, Mar 16, 2022	55.50	56.50	55.26	56.29
6034	NASDAQ	NVEC	Tue, Mar 15, 2022	53.71	55.05	53.71	55.05
6033	NASDAQ	NVEC	Mon, Mar 14, 2022	55.38	55.38	53.55	53.71
6032	NASDAQ	NVEC	Fri, Mar 11, 2022	55.88	55.88	54.53	54.53
6031	NASDAQ	NVEC	Thu, Mar 10, 2022	56.60	56.60	55.21	55.31
6030	NASDAQ	NVEC	Wed, Mar 9, 2022	56.28	57.40	56.18	56.81
6029	NASDAQ	NVEC	Tue, Mar 8, 2022	55.26	56.78	54.81	55.58
6028	NASDAQ	NVEC	Mon, Mar 7, 2022	56.20	56.89	55.03	55.03
6027	NASDAQ	NVEC	Fri, Mar 4, 2022	56.41	56.64	55.82	56.23
6026	NASDAQ	NVEC	Thu, Mar 3, 2022	57.55	58.00	56.77	56.89
6025	NASDAQ	NVEC	Wed, Mar 2, 2022	56.16	58.07	56.16	57.56
6024	NASDAQ	NVEC	Tue, Mar 1, 2022	56.48	57.28	55.67	56.07
6023	NASDAQ	NVEC	Mon, Feb 28, 2022	56.99	57.82	56.57	57.20
6022	NASDAQ	NVEC	Fri, Feb 25, 2022	56.87	57.12	56.57	56.95
6021	NASDAQ	NVEC	Thu, Feb 24, 2022	54.78	56.95	54.52	56.95
6020	NASDAQ	NVEC	Wed, Feb 23, 2022	56.39	56.78	55.50	55.51
6019	NASDAQ	NVEC	Tue, Feb 22, 2022	57.10	57.62	55.75	56.22
6018	NASDAQ	NVEC	Fri, Feb 18, 2022	56.14	58.33	56.14	57.04
6017	NASDAQ	NVEC	Thu, Feb 17, 2022	56.39	56.79	56.02	56.29
6016	NASDAQ	NVEC	Wed, Feb 16, 2022	57.18	57.18	56.51	56.90
6015	NASDAQ	NVEC	Tue, Feb 15, 2022	56.34	57.21	56.02	57.20
6014	NASDAQ	NVEC	Mon, Feb 14, 2022	55.95	56.39	55.27	55.44
6013	NASDAQ	NVEC	Fri, Feb 11, 2022	57.10	57.75	55.55	55.93
6012	NASDAQ	NVEC	Thu, Feb 10, 2022	57.22	58.21	57.01	57.30
6011	NASDAQ	NVEC	Wed, Feb 9, 2022	58.00	58.20	57.14	57.53
6010	NASDAQ	NVEC	Tue, Feb 8, 2022	57.78	58.53	57.10	57.73
6009	NASDAQ	NVEC	Mon, Feb 7, 2022	58.00	58.80	57.55	57.96
6008	NASDAQ	NVEC	Fri, Feb 4, 2022	58.90	58.90	57.84	58.09
6007	NASDAQ	NVEC	Thu, Feb 3, 2022	59.85	59.89	58.75	58.89
6006	NASDAQ	NVEC	Wed, Feb 2, 2022	60.93	61.19	59.77	59.91
6005	NASDAQ	NVEC	Tue, Feb 1, 2022	61.49	61.64	59.84	60.28
6004	NASDAQ	NVEC	Mon, Jan 31, 2022	59.54	62.80	59.47	61.87
6003	NASDAQ	NVEC	Fri, Jan 28, 2022	59.96	60.13	58.25	59.66
6002	NASDAQ	NVEC	Thu, Jan 27, 2022	61.93	62.93	60.77	60.91
6001	NASDAQ	NVEC	Wed, Jan 26, 2022	61.43	63.04	60.59	61.45
6000	NASDAQ	NVEC	Tue, Jan 25, 2022	61.10	61.29	59.37	60.50
5999	NASDAQ	NVEC	Mon, Jan 24, 2022	60.58	62.32	59.60	61.96
5998	NASDAQ	NVEC	Fri, Jan 21, 2022	62.75	63.54	60.57	60.57
5997	NASDAQ	NVEC	Thu, Jan 20, 2022	65.20	65.49	61.84	62.18
5996	NASDAQ	NVEC	Wed, Jan 19, 2022	66.00	66.50	65.00	65.30
5995	NASDAQ	NVEC	Tue, Jan 18, 2022	67.28	67.49	65.60	65.64
5994	NASDAQ	NVEC	Fri, Jan 14, 2022	66.01	67.90	66.01	67.55
5993	NASDAQ	NVEC	Thu, Jan 13, 2022	66.47	67.50	65.60	65.87
5992	NASDAQ	NVEC	Wed, Jan 12, 2022	67.08	67.60	66.01	66.01
5991	NASDAQ	NVEC	Tue, Jan 11, 2022	66.38	67.54	65.45	67.30
5990	NASDAQ	NVEC	Mon, Jan 10, 2022	67.00	67.00	66.06	66.73
5989	NASDAQ	NVEC	Fri, Jan 7, 2022	67.65	67.65	66.50	66.78
5988	NASDAQ	NVEC	Thu, Jan 6, 2022	69.59	69.65	67.21	67.73
5987	NASDAQ	NVEC	Wed, Jan 5, 2022	68.15	69.03	67.88	68.51
5986	NASDAQ	NVEC	Tue, Jan 4, 2022	69.20	69.55	67.97	67.97
5985	NASDAQ	NVEC	Mon, Jan 3, 2022	68.79	69.20	68.30	69.08
5984	NASDAQ	NVEC	Fri, Dec 31, 2021	66.81	68.67	66.81	68.30
5983	NASDAQ	NVEC	Thu, Dec 30, 2021	68.34	68.34	66.00	66.78
5982	NASDAQ	NVEC	Wed, Dec 29, 2021	67.94	69.24	67.85	68.00
5981	NASDAQ	NVEC	Tue, Dec 28, 2021	69.95	69.95	67.72	68.21
5980	NASDAQ	NVEC	Mon, Dec 27, 2021	67.53	68.81	67.53	68.75
5979	NASDAQ	NVEC	Thu, Dec 23, 2021	66.90	68.50	66.90	67.74
5978	NASDAQ	NVEC	Wed, Dec 22, 2021	64.48	66.57	64.48	66.56
5977	NASDAQ	NVEC	Tue, Dec 21, 2021	64.27	64.41	63.00	64.22
5976	NASDAQ	NVEC	Mon, Dec 20, 2021	63.94	63.94	62.33	63.56
5975	NASDAQ	NVEC	Fri, Dec 17, 2021	63.69	64.88	63.28	64.08
5974	NASDAQ	NVEC	Thu, Dec 16, 2021	63.81	65.78	63.45	63.69
5973	NASDAQ	NVEC	Wed, Dec 15, 2021	65.18	65.19	63.68	63.85
5972	NASDAQ	NVEC	Tue, Dec 14, 2021	65.25	65.91	64.01	65.82
5971	NASDAQ	NVEC	Mon, Dec 13, 2021	67.57	67.57	65.01	65.03
5970	NASDAQ	NVEC	Fri, Dec 10, 2021	69.71	70.01	68.05	68.35
5969	NASDAQ	NVEC	Thu, Dec 9, 2021	69.78	70.99	69.00	69.65
5968	NASDAQ	NVEC	Wed, Dec 8, 2021	69.90	71.00	69.74	70.27
5967	NASDAQ	NVEC	Tue, Dec 7, 2021	69.25	70.99	68.05	70.01
5966	NASDAQ	NVEC	Mon, Dec 6, 2021	70.90	70.91	68.65	69.37
5965	NASDAQ	NVEC	Fri, Dec 3, 2021	71.00	71.99	69.25	70.31
5964	NASDAQ	NVEC	Thu, Dec 2, 2021	69.74	71.28	69.00	70.71
5963	NASDAQ	NVEC	Wed, Dec 1, 2021	69.37	71.00	68.27	70.31
5962	NASDAQ	NVEC	Tue, Nov 30, 2021	69.22	72.42	66.87	67.27
5961	NASDAQ	NVEC	Mon, Nov 29, 2021	72.41	72.78	68.75	69.24
5960	NASDAQ	NVEC	Fri, Nov 26, 2021	71.03	72.26	69.69	71.02
5959	NASDAQ	NVEC	Wed, Nov 24, 2021	71.90	72.28	71.12	72.16
5958	NASDAQ	NVEC	Tue, Nov 23, 2021	73.19	73.33	72.03	72.31
5957	NASDAQ	NVEC	Mon, Nov 22, 2021	73.90	75.50	73.52	73.71
5956	NASDAQ	NVEC	Fri, Nov 19, 2021	74.17	75.14	73.75	73.75
5955	NASDAQ	NVEC	Thu, Nov 18, 2021	74.42	75.01	73.51	74.50
5954	NASDAQ	NVEC	Wed, Nov 17, 2021	74.12	74.77	73.50	74.57
5953	NASDAQ	NVEC	Tue, Nov 16, 2021	72.70	75.00	72.70	74.55
5952	NASDAQ	NVEC	Mon, Nov 15, 2021	73.60	73.64	71.45	72.70
5951	NASDAQ	NVEC	Fri, Nov 12, 2021	71.80	73.65	71.35	73.45
5950	NASDAQ	NVEC	Thu, Nov 11, 2021	70.88	72.45	70.52	71.61
5949	NASDAQ	NVEC	Wed, Nov 10, 2021	71.92	72.50	70.12	70.45
5948	NASDAQ	NVEC	Tue, Nov 9, 2021	72.06	72.58	70.01	71.75
5947	NASDAQ	NVEC	Mon, Nov 8, 2021	72.84	72.84	69.89	70.70
5946	NASDAQ	NVEC	Fri, Nov 5, 2021	71.22	73.50	71.22	72.99
5945	NASDAQ	NVEC	Thu, Nov 4, 2021	71.92	72.24	70.45	70.94
5944	NASDAQ	NVEC	Wed, Nov 3, 2021	70.40	72.09	69.94	71.41
5943	NASDAQ	NVEC	Tue, Nov 2, 2021	69.81	70.85	69.26	70.30
5942	NASDAQ	NVEC	Mon, Nov 1, 2021	68.09	69.48	67.71	68.58
5941	NASDAQ	NVEC	Fri, Oct 29, 2021	68.12	68.21	67.10	67.97
5940	NASDAQ	NVEC	Thu, Oct 28, 2021	69.15	69.15	68.00	68.92
5939	NASDAQ	NVEC	Wed, Oct 27, 2021	68.91	70.01	68.19	68.19
5938	NASDAQ	NVEC	Tue, Oct 26, 2021	69.49	69.49	67.57	68.62
5937	NASDAQ	NVEC	Mon, Oct 25, 2021	68.40	69.23	68.00	69.07
5936	NASDAQ	NVEC	Fri, Oct 22, 2021	68.65	68.75	67.65	67.92
5935	NASDAQ	NVEC	Thu, Oct 21, 2021	67.20	71.53	67.20	68.50
5934	NASDAQ	NVEC	Wed, Oct 20, 2021	68.20	69.19	67.17	67.17
5933	NASDAQ	NVEC	Tue, Oct 19, 2021	67.50	68.95	67.15	68.20
5932	NASDAQ	NVEC	Mon, Oct 18, 2021	65.59	68.69	65.59	67.47
5931	NASDAQ	NVEC	Fri, Oct 15, 2021	66.26	67.74	65.16	65.16
5930	NASDAQ	NVEC	Thu, Oct 14, 2021	64.69	66.00	64.68	65.36
5929	NASDAQ	NVEC	Wed, Oct 13, 2021	64.85	65.70	63.61	64.19
5928	NASDAQ	NVEC	Tue, Oct 12, 2021	66.00	66.00	64.00	64.41
5927	NASDAQ	NVEC	Mon, Oct 11, 2021	64.44	66.18	64.05	65.52
5926	NASDAQ	NVEC	Fri, Oct 8, 2021	64.56	65.09	64.00	64.05
5925	NASDAQ	NVEC	Thu, Oct 7, 2021	63.99	65.60	63.85	64.15
5924	NASDAQ	NVEC	Wed, Oct 6, 2021	63.75	65.46	63.00	63.24
5923	NASDAQ	NVEC	Tue, Oct 5, 2021	63.88	65.59	63.77	64.48
5922	NASDAQ	NVEC	Mon, Oct 4, 2021	65.25	66.00	63.60	63.71
5921	NASDAQ	NVEC	Fri, Oct 1, 2021	64.41	65.97	64.10	65.35
5920	NASDAQ	NVEC	Thu, Sep 30, 2021	63.51	65.12	63.41	63.97
5919	NASDAQ	NVEC	Wed, Sep 29, 2021	64.11	64.28	63.06	63.40
5918	NASDAQ	NVEC	Tue, Sep 28, 2021	65.51	65.51	63.68	63.69
5917	NASDAQ	NVEC	Mon, Sep 27, 2021	65.00	66.34	65.00	65.37
5916	NASDAQ	NVEC	Fri, Sep 24, 2021	65.58	66.43	64.89	64.89
5915	NASDAQ	NVEC	Thu, Sep 23, 2021	64.91	66.48	64.91	66.12
5914	NASDAQ	NVEC	Wed, Sep 22, 2021	64.74	65.62	64.20	64.90
5913	NASDAQ	NVEC	Tue, Sep 21, 2021	64.88	65.01	63.78	64.26
5912	NASDAQ	NVEC	Mon, Sep 20, 2021	64.74	65.21	63.59	64.77
5911	NASDAQ	NVEC	Fri, Sep 17, 2021	67.09	69.37	65.03	65.27
5910	NASDAQ	NVEC	Thu, Sep 16, 2021	67.31	67.43	66.32	67.04
5909	NASDAQ	NVEC	Wed, Sep 15, 2021	67.83	68.00	67.06	67.40
5908	NASDAQ	NVEC	Tue, Sep 14, 2021	67.85	68.79	67.42	67.51
5907	NASDAQ	NVEC	Mon, Sep 13, 2021	68.52	68.57	66.97	67.41
5906	NASDAQ	NVEC	Fri, Sep 10, 2021	68.25	68.70	68.12	68.34
5905	NASDAQ	NVEC	Thu, Sep 9, 2021	68.57	69.30	67.71	68.00
5904	NASDAQ	NVEC	Wed, Sep 8, 2021	69.98	69.98	68.07	68.25
5903	NASDAQ	NVEC	Tue, Sep 7, 2021	70.97	70.97	68.94	68.94
5902	NASDAQ	NVEC	Fri, Sep 3, 2021	71.89	71.89	70.00	71.41
5901	NASDAQ	NVEC	Thu, Sep 2, 2021	71.18	72.35	70.50	71.68
5900	NASDAQ	NVEC	Wed, Sep 1, 2021	70.64	72.71	69.69	70.65
5899	NASDAQ	NVEC	Tue, Aug 31, 2021	70.38	70.74	69.79	70.21
5898	NASDAQ	NVEC	Mon, Aug 30, 2021	70.60	70.69	70.00	70.00
5897	NASDAQ	NVEC	Fri, Aug 27, 2021	68.85	70.98	68.85	70.03
5896	NASDAQ	NVEC	Thu, Aug 26, 2021	68.39	69.24	67.71	68.31
5895	NASDAQ	NVEC	Wed, Aug 25, 2021	69.24	69.37	68.37	68.83
5894	NASDAQ	NVEC	Tue, Aug 24, 2021	70.65	71.00	67.50	68.89
5893	NASDAQ	NVEC	Mon, Aug 23, 2021	67.75	70.95	67.04	70.23
5892	NASDAQ	NVEC	Fri, Aug 20, 2021	67.00	68.00	66.79	67.43
5891	NASDAQ	NVEC	Thu, Aug 19, 2021	67.07	67.63	66.51	67.44
5890	NASDAQ	NVEC	Wed, Aug 18, 2021	67.96	69.63	67.40	67.60
5889	NASDAQ	NVEC	Tue, Aug 17, 2021	69.34	69.71	68.00	68.45
5888	NASDAQ	NVEC	Mon, Aug 16, 2021	71.92	71.92	69.30	69.92
5887	NASDAQ	NVEC	Fri, Aug 13, 2021	71.30	73.35	69.98	72.54
5886	NASDAQ	NVEC	Thu, Aug 12, 2021	71.40	71.40	69.88	70.60
5885	NASDAQ	NVEC	Wed, Aug 11, 2021	71.51	71.51	70.70	71.30
5884	NASDAQ	NVEC	Tue, Aug 10, 2021	72.19	72.19	71.25	71.25
5883	NASDAQ	NVEC	Mon, Aug 9, 2021	73.61	73.61	71.76	72.30
5882	NASDAQ	NVEC	Fri, Aug 6, 2021	72.45	74.47	72.45	73.20
5881	NASDAQ	NVEC	Thu, Aug 5, 2021	71.94	72.66	71.35	72.20
5880	NASDAQ	NVEC	Wed, Aug 4, 2021	72.00	73.73	71.27	72.07
5879	NASDAQ	NVEC	Tue, Aug 3, 2021	73.80	74.08	72.00	72.56
5878	NASDAQ	NVEC	Mon, Aug 2, 2021	75.00	76.16	73.49	73.84
5877	NASDAQ	NVEC	Fri, Jul 30, 2021	77.82	77.82	74.75	75.07
5876	NASDAQ	NVEC	Thu, Jul 29, 2021	77.65	78.52	77.37	78.49
5875	NASDAQ	NVEC	Wed, Jul 28, 2021	76.99	79.45	76.54	77.67
5874	NASDAQ	NVEC	Tue, Jul 27, 2021	77.80	77.90	75.61	76.90
5873	NASDAQ	NVEC	Mon, Jul 26, 2021	79.09	80.03	77.08	78.54
5872	NASDAQ	NVEC	Fri, Jul 23, 2021	78.30	79.47	78.16	78.63
5871	NASDAQ	NVEC	Thu, Jul 22, 2021	75.89	79.36	75.89	78.28
5870	NASDAQ	NVEC	Wed, Jul 21, 2021	75.88	76.83	75.54	75.54
5869	NASDAQ	NVEC	Tue, Jul 20, 2021	74.22	76.61	74.02	75.51
5868	NASDAQ	NVEC	Mon, Jul 19, 2021	74.29	74.81	72.93	73.82
5867	NASDAQ	NVEC	Fri, Jul 16, 2021	76.89	76.89	74.29	75.12
5866	NASDAQ	NVEC	Thu, Jul 15, 2021	76.23	76.27	75.40	76.19
5865	NASDAQ	NVEC	Wed, Jul 14, 2021	76.89	77.53	75.17	76.23
5864	NASDAQ	NVEC	Tue, Jul 13, 2021	75.99	76.64	73.86	76.58
5863	NASDAQ	NVEC	Mon, Jul 12, 2021	76.58	77.55	74.55	76.01
5862	NASDAQ	NVEC	Fri, Jul 9, 2021	75.03	76.53	75.01	76.21
5861	NASDAQ	NVEC	Thu, Jul 8, 2021	73.82	75.56	72.99	74.77
5860	NASDAQ	NVEC	Wed, Jul 7, 2021	74.25	75.35	74.00	74.54
5859	NASDAQ	NVEC	Tue, Jul 6, 2021	73.68	74.70	73.02	74.70
5858	NASDAQ	NVEC	Fri, Jul 2, 2021	74.49	74.50	73.22	73.41
5857	NASDAQ	NVEC	Thu, Jul 1, 2021	74.75	75.20	73.12	74.01
5856	NASDAQ	NVEC	Wed, Jun 30, 2021	73.00	74.49	72.59	74.05
5855	NASDAQ	NVEC	Tue, Jun 29, 2021	74.33	74.35	72.46	73.00
5854	NASDAQ	NVEC	Mon, Jun 28, 2021	75.00	75.90	73.74	74.11
5853	NASDAQ	NVEC	Fri, Jun 25, 2021	73.41	76.82	73.00	74.23
5852	NASDAQ	NVEC	Thu, Jun 24, 2021	72.22	73.00	71.51	72.88
5851	NASDAQ	NVEC	Wed, Jun 23, 2021	68.18	72.76	68.18	70.69
5850	NASDAQ	NVEC	Tue, Jun 22, 2021	67.02	67.46	66.01	66.30
5849	NASDAQ	NVEC	Mon, Jun 21, 2021	68.05	68.93	67.02	67.02
5848	NASDAQ	NVEC	Fri, Jun 18, 2021	69.01	69.97	67.50	67.77
5847	NASDAQ	NVEC	Thu, Jun 17, 2021	69.68	71.07	68.62	69.66
5846	NASDAQ	NVEC	Wed, Jun 16, 2021	70.83	72.87	70.05	70.05
5845	NASDAQ	NVEC	Tue, Jun 15, 2021	70.88	73.42	70.88	71.47
5844	NASDAQ	NVEC	Mon, Jun 14, 2021	69.43	71.81	68.86	70.52
5843	NASDAQ	NVEC	Fri, Jun 11, 2021	69.35	69.50	68.57	68.89
5842	NASDAQ	NVEC	Thu, Jun 10, 2021	69.50	69.50	68.61	69.16
5841	NASDAQ	NVEC	Wed, Jun 9, 2021	69.09	69.50	68.80	69.24
5840	NASDAQ	NVEC	Tue, Jun 8, 2021	69.51	69.51	68.52	69.22
5839	NASDAQ	NVEC	Mon, Jun 7, 2021	69.99	70.26	68.61	68.96
5838	NASDAQ	NVEC	Fri, Jun 4, 2021	70.76	70.92	68.86	70.26
5837	NASDAQ	NVEC	Thu, Jun 3, 2021	69.15	70.34	68.08	69.38
5836	NASDAQ	NVEC	Wed, Jun 2, 2021	70.20	70.26	68.86	69.66
5835	NASDAQ	NVEC	Tue, Jun 1, 2021	69.89	70.41	68.87	70.15
5834	NASDAQ	NVEC	Fri, May 28, 2021	69.19	70.22	67.53	69.86
5833	NASDAQ	NVEC	Thu, May 27, 2021	69.21	70.60	68.16	68.28
5832	NASDAQ	NVEC	Wed, May 26, 2021	69.02	69.37	68.13	69.05
5831	NASDAQ	NVEC	Tue, May 25, 2021	70.16	70.98	68.56	68.77
5830	NASDAQ	NVEC	Mon, May 24, 2021	71.70	72.34	69.84	70.23
5829	NASDAQ	NVEC	Fri, May 21, 2021	70.07	71.60	69.32	71.20
5828	NASDAQ	NVEC	Thu, May 20, 2021	70.55	71.44	68.52	69.18
5827	NASDAQ	NVEC	Wed, May 19, 2021	69.27	71.00	68.95	70.25
5826	NASDAQ	NVEC	Tue, May 18, 2021	71.76	71.76	69.62	69.62
5825	NASDAQ	NVEC	Mon, May 17, 2021	71.89	72.31	71.02	72.31
5824	NASDAQ	NVEC	Fri, May 14, 2021	71.67	72.70	71.49	71.79
5823	NASDAQ	NVEC	Thu, May 13, 2021	71.62	72.99	70.50	72.33
5822	NASDAQ	NVEC	Wed, May 12, 2021	74.79	75.58	71.23	71.61
5821	NASDAQ	NVEC	Tue, May 11, 2021	74.48	76.00	73.39	75.50
5820	NASDAQ	NVEC	Mon, May 10, 2021	78.30	78.50	75.52	75.96
5819	NASDAQ	NVEC	Fri, May 7, 2021	76.40	78.57	75.15	78.32
5818	NASDAQ	NVEC	Thu, May 6, 2021	75.00	78.24	75.00	76.40
5817	NASDAQ	NVEC	Wed, May 5, 2021	74.29	75.56	72.93	75.56
5816	NASDAQ	NVEC	Tue, May 4, 2021	78.00	78.00	72.58	74.00
5815	NASDAQ	NVEC	Mon, May 3, 2021	77.73	81.42	76.50	77.45
5814	NASDAQ	NVEC	Fri, Apr 30, 2021	69.68	77.60	69.68	76.53
5813	NASDAQ	NVEC	Thu, Apr 29, 2021	71.14	71.20	68.91	69.46
5812	NASDAQ	NVEC	Wed, Apr 28, 2021	69.80	71.07	69.80	70.60
5811	NASDAQ	NVEC	Tue, Apr 27, 2021	69.94	70.10	69.33	69.73
5810	NASDAQ	NVEC	Mon, Apr 26, 2021	70.56	70.56	69.27	70.10
5809	NASDAQ	NVEC	Fri, Apr 23, 2021	70.51	70.51	69.50	69.90
5808	NASDAQ	NVEC	Thu, Apr 22, 2021	70.25	70.43	67.96	68.84
5807	NASDAQ	NVEC	Wed, Apr 21, 2021	70.00	70.36	69.34	69.71
5806	NASDAQ	NVEC	Tue, Apr 20, 2021	70.35	71.31	69.40	69.75
5805	NASDAQ	NVEC	Mon, Apr 19, 2021	70.87	71.00	69.43	70.00
5804	NASDAQ	NVEC	Fri, Apr 16, 2021	70.90	71.87	70.71	71.25
5803	NASDAQ	NVEC	Thu, Apr 15, 2021	71.06	71.81	71.06	71.67
5802	NASDAQ	NVEC	Wed, Apr 14, 2021	70.98	71.64	70.48	71.00
5801	NASDAQ	NVEC	Tue, Apr 13, 2021	71.78	71.78	69.09	70.68
5800	NASDAQ	NVEC	Mon, Apr 12, 2021	71.29	71.29	69.98	70.70
5799	NASDAQ	NVEC	Fri, Apr 9, 2021	70.98	71.85	70.61	71.11
5798	NASDAQ	NVEC	Thu, Apr 8, 2021	71.70	71.70	70.16	71.54
5797	NASDAQ	NVEC	Wed, Apr 7, 2021	73.30	73.30	70.31	70.99
5796	NASDAQ	NVEC	Tue, Apr 6, 2021	73.69	74.55	73.21	73.30
5795	NASDAQ	NVEC	Mon, Apr 5, 2021	72.40	74.33	71.92	73.69
5794	NASDAQ	NVEC	Thu, Apr 1, 2021	70.53	71.79	70.11	71.48
5793	NASDAQ	NVEC	Wed, Mar 31, 2021	69.27	70.68	69.27	70.10
5792	NASDAQ	NVEC	Tue, Mar 30, 2021	69.10	70.32	68.60	70.07
5791	NASDAQ	NVEC	Mon, Mar 29, 2021	70.15	70.56	68.52	69.02
5790	NASDAQ	NVEC	Fri, Mar 26, 2021	69.89	70.43	68.49	70.15
5789	NASDAQ	NVEC	Thu, Mar 25, 2021	66.21	71.09	66.21	69.00
5788	NASDAQ	NVEC	Wed, Mar 24, 2021	68.17	69.83	65.93	66.05
5787	NASDAQ	NVEC	Tue, Mar 23, 2021	68.20	68.23	66.49	67.18
5786	NASDAQ	NVEC	Mon, Mar 22, 2021	71.19	71.60	68.11	68.50
5785	NASDAQ	NVEC	Fri, Mar 19, 2021	71.13	72.26	70.07	71.50
5784	NASDAQ	NVEC	Thu, Mar 18, 2021	74.06	74.49	70.14	70.61
5783	NASDAQ	NVEC	Wed, Mar 17, 2021	73.62	74.92	72.15	73.85
5782	NASDAQ	NVEC	Tue, Mar 16, 2021	75.80	75.99	73.44	73.77
5781	NASDAQ	NVEC	Mon, Mar 15, 2021	72.90	76.00	72.45	76.00
5780	NASDAQ	NVEC	Fri, Mar 12, 2021	71.17	72.85	70.72	72.85
5779	NASDAQ	NVEC	Thu, Mar 11, 2021	71.54	72.00	70.45	71.69
5778	NASDAQ	NVEC	Wed, Mar 10, 2021	70.09	72.28	69.88	71.06
5777	NASDAQ	NVEC	Tue, Mar 9, 2021	67.79	70.59	67.79	69.32
5776	NASDAQ	NVEC	Mon, Mar 8, 2021	69.07	69.09	67.16	67.80
5775	NASDAQ	NVEC	Fri, Mar 5, 2021	69.42	69.85	67.28	68.60
5774	NASDAQ	NVEC	Thu, Mar 4, 2021	72.50	72.50	68.47	68.70
5773	NASDAQ	NVEC	Wed, Mar 3, 2021	71.73	72.93	71.13	71.20
5772	NASDAQ	NVEC	Tue, Mar 2, 2021	74.26	74.26	71.04	71.84
5771	NASDAQ	NVEC	Mon, Mar 1, 2021	72.23	74.91	71.58	74.33
5770	NASDAQ	NVEC	Fri, Feb 26, 2021	70.00	72.00	69.38	70.47
5769	NASDAQ	NVEC	Thu, Feb 25, 2021	68.45	69.91	68.17	69.26
5768	NASDAQ	NVEC	Wed, Feb 24, 2021	69.67	70.00	68.41	68.82
5767	NASDAQ	NVEC	Tue, Feb 23, 2021	69.11	69.87	67.87	68.85
5766	NASDAQ	NVEC	Mon, Feb 22, 2021	68.03	70.37	68.03	70.00
5765	NASDAQ	NVEC	Fri, Feb 19, 2021	67.59	68.35	67.16	68.03
5764	NASDAQ	NVEC	Thu, Feb 18, 2021	70.34	70.34	67.31	67.47
5763	NASDAQ	NVEC	Wed, Feb 17, 2021	68.51	71.23	68.30	69.45
5762	NASDAQ	NVEC	Tue, Feb 16, 2021	67.94	70.83	67.08	69.00
5761	NASDAQ	NVEC	Fri, Feb 12, 2021	65.87	67.96	65.69	66.80
5760	NASDAQ	NVEC	Thu, Feb 11, 2021	66.88	66.88	64.67	66.49
5759	NASDAQ	NVEC	Wed, Feb 10, 2021	66.83	68.16	65.61	65.62
5758	NASDAQ	NVEC	Tue, Feb 9, 2021	67.50	68.31	66.06	66.82
5757	NASDAQ	NVEC	Mon, Feb 8, 2021	66.47	68.90	66.24	68.00
5756	NASDAQ	NVEC	Fri, Feb 5, 2021	65.25	66.20	64.61	66.20
5755	NASDAQ	NVEC	Thu, Feb 4, 2021	65.50	66.00	64.49	65.37
5754	NASDAQ	NVEC	Wed, Feb 3, 2021	66.35	66.80	64.50	65.42
5753	NASDAQ	NVEC	Tue, Feb 2, 2021	66.00	67.27	63.14	65.86
5752	NASDAQ	NVEC	Mon, Feb 1, 2021	64.37	65.65	64.37	64.74
5751	NASDAQ	NVEC	Fri, Jan 29, 2021	65.57	66.48	63.08	63.89
5750	NASDAQ	NVEC	Thu, Jan 28, 2021	65.88	67.80	65.62	66.50
5749	NASDAQ	NVEC	Wed, Jan 27, 2021	68.02	68.15	63.98	65.62
5748	NASDAQ	NVEC	Tue, Jan 26, 2021	72.53	72.53	67.36	70.09
5747	NASDAQ	NVEC	Mon, Jan 25, 2021	70.91	72.40	67.60	72.37
5746	NASDAQ	NVEC	Fri, Jan 22, 2021	70.69	70.69	67.29	70.12
5745	NASDAQ	NVEC	Thu, Jan 21, 2021	64.10	70.76	64.10	69.74
5744	NASDAQ	NVEC	Wed, Jan 20, 2021	64.01	65.27	63.35	64.09
5743	NASDAQ	NVEC	Tue, Jan 19, 2021	63.88	64.60	63.20	64.30
5742	NASDAQ	NVEC	Fri, Jan 15, 2021	63.43	64.21	62.89	63.70
5741	NASDAQ	NVEC	Thu, Jan 14, 2021	63.68	64.40	63.68	64.35
5740	NASDAQ	NVEC	Wed, Jan 13, 2021	64.37	64.37	62.80	63.70
5739	NASDAQ	NVEC	Tue, Jan 12, 2021	63.45	64.97	63.33	64.54
5738	NASDAQ	NVEC	Mon, Jan 11, 2021	62.20	63.64	62.07	63.06
5737	NASDAQ	NVEC	Fri, Jan 8, 2021	62.90	63.00	61.56	62.41
5736	NASDAQ	NVEC	Thu, Jan 7, 2021	62.88	63.02	60.55	62.92
5735	NASDAQ	NVEC	Wed, Jan 6, 2021	58.01	62.60	58.01	62.60
5734	NASDAQ	NVEC	Tue, Jan 5, 2021	57.74	58.45	57.55	57.94
5733	NASDAQ	NVEC	Mon, Jan 4, 2021	56.89	58.15	56.75	57.42
5732	NASDAQ	NVEC	Thu, Dec 31, 2020	56.60	57.14	55.53	56.18
5731	NASDAQ	NVEC	Wed, Dec 30, 2020	57.56	58.54	56.80	57.14
5730	NASDAQ	NVEC	Tue, Dec 29, 2020	57.23	58.00	56.89	57.62
5729	NASDAQ	NVEC	Mon, Dec 28, 2020	56.12	57.55	55.96	56.99
5728	NASDAQ	NVEC	Thu, Dec 24, 2020	56.14	56.49	55.52	55.60
5727	NASDAQ	NVEC	Wed, Dec 23, 2020	56.00	56.25	55.38	56.23
5726	NASDAQ	NVEC	Tue, Dec 22, 2020	54.85	55.53	54.41	55.53
5725	NASDAQ	NVEC	Mon, Dec 21, 2020	54.46	55.25	53.31	54.80
5724	NASDAQ	NVEC	Fri, Dec 18, 2020	54.68	55.98	54.56	55.21
5723	NASDAQ	NVEC	Thu, Dec 17, 2020	54.60	55.18	54.04	54.43
5722	NASDAQ	NVEC	Wed, Dec 16, 2020	54.61	55.39	54.17	54.55
5721	NASDAQ	NVEC	Tue, Dec 15, 2020	52.10	55.00	51.95	54.51
5720	NASDAQ	NVEC	Mon, Dec 14, 2020	52.15	52.69	51.61	51.85
5719	NASDAQ	NVEC	Fri, Dec 11, 2020	52.00	52.00	51.29	51.59
5718	NASDAQ	NVEC	Thu, Dec 10, 2020	51.67	52.36	51.46	51.71
5717	NASDAQ	NVEC	Wed, Dec 9, 2020	51.66	52.58	51.28	51.54
5716	NASDAQ	NVEC	Tue, Dec 8, 2020	52.57	52.74	51.60	51.78
5715	NASDAQ	NVEC	Mon, Dec 7, 2020	52.69	53.41	52.27	52.69
5714	NASDAQ	NVEC	Fri, Dec 4, 2020	52.10	52.87	51.62	52.69
5713	NASDAQ	NVEC	Thu, Dec 3, 2020	51.64	52.39	51.64	52.05
5712	NASDAQ	NVEC	Wed, Dec 2, 2020	51.77	52.33	51.08	51.80
5711	NASDAQ	NVEC	Tue, Dec 1, 2020	51.97	52.73	51.51	51.77
5710	NASDAQ	NVEC	Mon, Nov 30, 2020	52.38	53.12	50.51	51.19
5709	NASDAQ	NVEC	Fri, Nov 27, 2020	53.56	53.63	52.29	52.51
5708	NASDAQ	NVEC	Wed, Nov 25, 2020	53.76	53.83	52.35	53.38
5707	NASDAQ	NVEC	Tue, Nov 24, 2020	54.00	54.49	53.50	53.73
5706	NASDAQ	NVEC	Mon, Nov 23, 2020	52.45	53.87	51.88	53.50
5705	NASDAQ	NVEC	Fri, Nov 20, 2020	51.51	52.50	51.51	52.23
5704	NASDAQ	NVEC	Thu, Nov 19, 2020	51.41	51.98	51.13	51.50
5703	NASDAQ	NVEC	Wed, Nov 18, 2020	51.78	51.97	51.13	51.40
5702	NASDAQ	NVEC	Tue, Nov 17, 2020	52.55	52.55	51.41	51.75
5701	NASDAQ	NVEC	Mon, Nov 16, 2020	52.12	53.00	51.90	52.70
5700	NASDAQ	NVEC	Fri, Nov 13, 2020	51.63	51.63	50.88	51.12
5699	NASDAQ	NVEC	Thu, Nov 12, 2020	51.40	51.54	50.23	50.69
5698	NASDAQ	NVEC	Wed, Nov 11, 2020	52.82	53.00	51.02	51.24
5697	NASDAQ	NVEC	Tue, Nov 10, 2020	51.74	53.23	51.60	52.89
5696	NASDAQ	NVEC	Mon, Nov 9, 2020	50.61	53.00	50.61	51.12
5695	NASDAQ	NVEC	Fri, Nov 6, 2020	49.30	49.40	49.11	49.19
5694	NASDAQ	NVEC	Thu, Nov 5, 2020	49.21	49.75	48.20	49.52
5693	NASDAQ	NVEC	Wed, Nov 4, 2020	48.00	48.80	47.33	48.58
5692	NASDAQ	NVEC	Tue, Nov 3, 2020	48.35	48.55	47.72	47.80
5691	NASDAQ	NVEC	Mon, Nov 2, 2020	46.36	47.50	46.22	47.50
5690	NASDAQ	NVEC	Fri, Oct 30, 2020	46.73	47.22	46.00	46.13
5689	NASDAQ	NVEC	Thu, Oct 29, 2020	47.50	48.15	46.50	47.62
5688	NASDAQ	NVEC	Wed, Oct 28, 2020	48.30	48.30	46.61	47.23
5687	NASDAQ	NVEC	Tue, Oct 27, 2020	47.00	48.47	47.00	48.19
5686	NASDAQ	NVEC	Mon, Oct 26, 2020	48.75	48.75	46.62	47.25
5685	NASDAQ	NVEC	Fri, Oct 23, 2020	48.55	48.56	47.86	47.90
5684	NASDAQ	NVEC	Thu, Oct 22, 2020	48.30	49.09	47.82	48.20
5683	NASDAQ	NVEC	Wed, Oct 21, 2020	49.25	49.28	48.01	48.36
5682	NASDAQ	NVEC	Tue, Oct 20, 2020	49.60	49.60	48.90	49.47
5681	NASDAQ	NVEC	Mon, Oct 19, 2020	49.25	49.63	48.96	49.05
5680	NASDAQ	NVEC	Fri, Oct 16, 2020	48.40	49.73	48.40	49.40
5679	NASDAQ	NVEC	Thu, Oct 15, 2020	47.90	49.05	47.47	48.42
5678	NASDAQ	NVEC	Wed, Oct 14, 2020	49.45	50.41	48.17	48.17
5677	NASDAQ	NVEC	Tue, Oct 13, 2020	49.88	50.60	49.00	49.00
5676	NASDAQ	NVEC	Mon, Oct 12, 2020	50.43	50.68	49.45	50.68
5675	NASDAQ	NVEC	Fri, Oct 9, 2020	50.44	50.55	49.91	49.97
5674	NASDAQ	NVEC	Thu, Oct 8, 2020	51.44	51.44	50.06	50.20
5673	NASDAQ	NVEC	Wed, Oct 7, 2020	51.50	52.49	50.61	50.90
5672	NASDAQ	NVEC	Tue, Oct 6, 2020	50.45	52.33	50.45	51.44
5671	NASDAQ	NVEC	Mon, Oct 5, 2020	49.24	50.57	48.75	50.32
5670	NASDAQ	NVEC	Fri, Oct 2, 2020	47.94	49.49	47.94	48.99
5669	NASDAQ	NVEC	Thu, Oct 1, 2020	49.32	49.32	48.01	48.84
5668	NASDAQ	NVEC	Wed, Sep 30, 2020	50.15	50.68	48.78	49.08
5667	NASDAQ	NVEC	Tue, Sep 29, 2020	50.13	51.20	49.58	49.94
5666	NASDAQ	NVEC	Mon, Sep 28, 2020	50.35	50.83	50.13	50.36
5665	NASDAQ	NVEC	Fri, Sep 25, 2020	50.30	50.48	49.57	50.00
5664	NASDAQ	NVEC	Thu, Sep 24, 2020	48.94	50.92	48.83	49.39
5663	NASDAQ	NVEC	Wed, Sep 23, 2020	50.33	51.29	48.83	49.00
5662	NASDAQ	NVEC	Tue, Sep 22, 2020	50.20	50.40	49.18	50.00
5661	NASDAQ	NVEC	Mon, Sep 21, 2020	50.96	50.96	49.77	50.11
5660	NASDAQ	NVEC	Fri, Sep 18, 2020	52.26	52.40	50.02	52.24
5659	NASDAQ	NVEC	Thu, Sep 17, 2020	51.87	52.87	51.62	51.73
5658	NASDAQ	NVEC	Wed, Sep 16, 2020	51.38	52.43	51.19	51.58
5657	NASDAQ	NVEC	Tue, Sep 15, 2020	50.55	51.39	50.51	50.96
5656	NASDAQ	NVEC	Mon, Sep 14, 2020	51.22	51.22	49.50	50.40
5655	NASDAQ	NVEC	Fri, Sep 11, 2020	50.13	50.48	48.69	50.00
5654	NASDAQ	NVEC	Thu, Sep 10, 2020	51.87	51.87	49.70	49.75
5653	NASDAQ	NVEC	Wed, Sep 9, 2020	51.28	51.83	50.54	51.07
5652	NASDAQ	NVEC	Tue, Sep 8, 2020	50.63	51.69	50.41	50.71
5651	NASDAQ	NVEC	Fri, Sep 4, 2020	54.43	54.43	51.00	51.18
5650	NASDAQ	NVEC	Thu, Sep 3, 2020	56.12	56.25	53.26	53.26
5649	NASDAQ	NVEC	Wed, Sep 2, 2020	55.55	56.58	55.09	56.27
5648	NASDAQ	NVEC	Tue, Sep 1, 2020	53.16	55.55	53.00	55.55
5647	NASDAQ	NVEC	Mon, Aug 31, 2020	53.00	53.86	52.90	53.43
5646	NASDAQ	NVEC	Fri, Aug 28, 2020	53.66	53.95	53.15	53.15
5645	NASDAQ	NVEC	Thu, Aug 27, 2020	53.23	54.07	52.70	53.73
5644	NASDAQ	NVEC	Wed, Aug 26, 2020	53.53	53.73	53.13	53.25
5643	NASDAQ	NVEC	Tue, Aug 25, 2020	53.76	53.97	53.10	53.75
5642	NASDAQ	NVEC	Mon, Aug 24, 2020	53.75	54.13	53.35	53.70
5641	NASDAQ	NVEC	Fri, Aug 21, 2020	54.26	54.27	53.22	53.50
5640	NASDAQ	NVEC	Thu, Aug 20, 2020	54.58	54.88	54.22	54.40
5639	NASDAQ	NVEC	Wed, Aug 19, 2020	54.87	56.99	54.51	55.07
5638	NASDAQ	NVEC	Tue, Aug 18, 2020	56.69	56.69	54.81	54.81
5637	NASDAQ	NVEC	Mon, Aug 17, 2020	56.83	57.32	56.65	57.09
5636	NASDAQ	NVEC	Fri, Aug 14, 2020	56.00	57.15	56.00	56.50
5635	NASDAQ	NVEC	Thu, Aug 13, 2020	56.76	56.76	56.01	56.42
5634	NASDAQ	NVEC	Wed, Aug 12, 2020	56.88	57.48	55.66	57.19
5633	NASDAQ	NVEC	Tue, Aug 11, 2020	56.00	57.84	55.94	55.94
5632	NASDAQ	NVEC	Mon, Aug 10, 2020	57.15	57.60	55.72	55.82
5631	NASDAQ	NVEC	Fri, Aug 7, 2020	57.05	57.98	56.72	57.16
5630	NASDAQ	NVEC	Thu, Aug 6, 2020	56.01	57.24	55.92	57.24
5629	NASDAQ	NVEC	Wed, Aug 5, 2020	57.58	57.85	55.56	55.80
5628	NASDAQ	NVEC	Tue, Aug 4, 2020	56.69	57.12	56.24	57.04
5627	NASDAQ	NVEC	Mon, Aug 3, 2020	54.82	57.44	54.31	56.89
5626	NASDAQ	NVEC	Fri, Jul 31, 2020	55.93	55.93	54.01	54.24
5625	NASDAQ	NVEC	Thu, Jul 30, 2020	56.18	57.21	56.18	56.31
5624	NASDAQ	NVEC	Wed, Jul 29, 2020	55.05	57.53	55.05	57.08
5623	NASDAQ	NVEC	Tue, Jul 28, 2020	56.26	56.91	54.83	55.10
5622	NASDAQ	NVEC	Mon, Jul 27, 2020	54.51	56.88	54.51	56.79
5621	NASDAQ	NVEC	Fri, Jul 24, 2020	58.59	58.59	54.74	54.75
5620	NASDAQ	NVEC	Thu, Jul 23, 2020	61.80	61.80	58.00	58.19
5619	NASDAQ	NVEC	Wed, Jul 22, 2020	61.53	62.64	60.47	62.05
5618	NASDAQ	NVEC	Tue, Jul 21, 2020	62.49	62.70	61.20	61.98
5617	NASDAQ	NVEC	Mon, Jul 20, 2020	62.21	62.57	59.70	61.70
5616	NASDAQ	NVEC	Fri, Jul 17, 2020	62.26	63.42	61.35	62.00
5615	NASDAQ	NVEC	Thu, Jul 16, 2020	62.02	63.39	62.02	62.47
5614	NASDAQ	NVEC	Wed, Jul 15, 2020	62.27	65.58	61.93	63.96
5613	NASDAQ	NVEC	Tue, Jul 14, 2020	60.64	62.30	60.64	61.17
5612	NASDAQ	NVEC	Mon, Jul 13, 2020	60.49	62.75	60.00	60.60
5611	NASDAQ	NVEC	Fri, Jul 10, 2020	59.53	60.40	59.53	60.40
5610	NASDAQ	NVEC	Thu, Jul 9, 2020	60.36	60.54	58.00	59.52
5609	NASDAQ	NVEC	Wed, Jul 8, 2020	60.32	61.45	59.23	60.40
5608	NASDAQ	NVEC	Tue, Jul 7, 2020	61.88	62.24	60.03	60.12
5607	NASDAQ	NVEC	Mon, Jul 6, 2020	61.70	63.13	61.55	62.75
5606	NASDAQ	NVEC	Thu, Jul 2, 2020	61.16	61.94	60.19	60.47
5605	NASDAQ	NVEC	Wed, Jul 1, 2020	61.07	62.40	59.87	59.87
5604	NASDAQ	NVEC	Tue, Jun 30, 2020	59.17	62.00	59.13	61.83
5603	NASDAQ	NVEC	Mon, Jun 29, 2020	59.30	60.31	58.42	59.04
5602	NASDAQ	NVEC	Fri, Jun 26, 2020	59.70	60.74	58.56	59.80
5601	NASDAQ	NVEC	Thu, Jun 25, 2020	60.48	60.48	58.48	59.73
5600	NASDAQ	NVEC	Wed, Jun 24, 2020	62.21	62.21	59.93	60.37
5599	NASDAQ	NVEC	Tue, Jun 23, 2020	62.37	63.66	62.02	62.90
5598	NASDAQ	NVEC	Mon, Jun 22, 2020	59.85	62.00	59.22	62.00
5597	NASDAQ	NVEC	Fri, Jun 19, 2020	60.06	61.31	57.90	60.81
5596	NASDAQ	NVEC	Thu, Jun 18, 2020	58.91	60.02	57.92	59.20
5595	NASDAQ	NVEC	Wed, Jun 17, 2020	61.06	61.06	59.27	59.60
5594	NASDAQ	NVEC	Tue, Jun 16, 2020	62.41	62.97	60.18	60.96
5593	NASDAQ	NVEC	Mon, Jun 15, 2020	57.86	60.26	57.56	59.52
5592	NASDAQ	NVEC	Fri, Jun 12, 2020	62.45	62.45	57.55	59.22
5591	NASDAQ	NVEC	Thu, Jun 11, 2020	64.89	64.89	59.53	59.64
5590	NASDAQ	NVEC	Wed, Jun 10, 2020	68.87	69.04	65.68	66.06
5589	NASDAQ	NVEC	Tue, Jun 9, 2020	69.00	69.46	67.65	68.44
5588	NASDAQ	NVEC	Mon, Jun 8, 2020	67.80	70.39	67.25	69.70
5587	NASDAQ	NVEC	Fri, Jun 5, 2020	64.50	69.20	63.70	66.51
5586	NASDAQ	NVEC	Thu, Jun 4, 2020	62.83	64.72	60.61	62.78
5585	NASDAQ	NVEC	Wed, Jun 3, 2020	62.00	64.76	60.50	62.76
5584	NASDAQ	NVEC	Tue, Jun 2, 2020	61.50	61.50	60.00	61.00
5583	NASDAQ	NVEC	Mon, Jun 1, 2020	60.20	62.00	59.33	60.29
5582	NASDAQ	NVEC	Fri, May 29, 2020	58.75	60.90	57.46	60.53
5581	NASDAQ	NVEC	Thu, May 28, 2020	61.56	61.91	56.58	58.29
5580	NASDAQ	NVEC	Wed, May 27, 2020	59.99	63.73	59.70	60.45
5579	NASDAQ	NVEC	Tue, May 26, 2020	58.00	59.56	57.67	59.10
5578	NASDAQ	NVEC	Fri, May 22, 2020	56.34	56.93	55.41	56.80
5577	NASDAQ	NVEC	Thu, May 21, 2020	56.10	56.45	55.71	55.96
5576	NASDAQ	NVEC	Wed, May 20, 2020	56.25	57.00	55.02	56.99
5575	NASDAQ	NVEC	Tue, May 19, 2020	55.62	56.38	55.07	55.07
5574	NASDAQ	NVEC	Mon, May 18, 2020	56.99	56.99	55.35	56.15
5573	NASDAQ	NVEC	Fri, May 15, 2020	53.36	55.84	50.61	55.00
5572	NASDAQ	NVEC	Thu, May 14, 2020	51.52	55.61	49.65	53.40
5571	NASDAQ	NVEC	Wed, May 13, 2020	55.31	55.76	51.02	52.82
5570	NASDAQ	NVEC	Tue, May 12, 2020	60.09	60.09	54.52	55.10
5569	NASDAQ	NVEC	Mon, May 11, 2020	58.00	60.74	57.04	59.29
5568	NASDAQ	NVEC	Fri, May 8, 2020	56.33	58.75	56.33	58.00
5567	NASDAQ	NVEC	Thu, May 7, 2020	57.88	58.46	55.04	55.91
5566	NASDAQ	NVEC	Wed, May 6, 2020	53.40	56.55	53.40	55.35
5565	NASDAQ	NVEC	Tue, May 5, 2020	55.18	57.28	52.60	53.71
5564	NASDAQ	NVEC	Mon, May 4, 2020	54.70	57.24	52.50	54.34
5563	NASDAQ	NVEC	Fri, May 1, 2020	55.24	56.37	53.00	55.01
5562	NASDAQ	NVEC	Thu, Apr 30, 2020	58.19	58.91	56.50	56.77
5561	NASDAQ	NVEC	Wed, Apr 29, 2020	57.49	60.43	57.18	59.81
5560	NASDAQ	NVEC	Tue, Apr 28, 2020	54.15	57.47	52.25	55.15
5559	NASDAQ	NVEC	Mon, Apr 27, 2020	51.90	55.00	51.90	53.84
5558	NASDAQ	NVEC	Fri, Apr 24, 2020	52.00	52.49	51.01	51.98
5557	NASDAQ	NVEC	Thu, Apr 23, 2020	52.09	53.16	50.75	51.81
5556	NASDAQ	NVEC	Wed, Apr 22, 2020	50.15	52.84	50.15	52.64
5555	NASDAQ	NVEC	Tue, Apr 21, 2020	48.96	51.09	48.81	49.60
5554	NASDAQ	NVEC	Mon, Apr 20, 2020	52.93	53.42	49.02	51.00
5553	NASDAQ	NVEC	Fri, Apr 17, 2020	54.33	55.00	52.31	53.47
5552	NASDAQ	NVEC	Thu, Apr 16, 2020	48.22	53.16	47.02	53.16
5551	NASDAQ	NVEC	Wed, Apr 15, 2020	50.62	51.50	48.40	48.40
5550	NASDAQ	NVEC	Tue, Apr 14, 2020	54.30	54.93	51.01	51.01
5549	NASDAQ	NVEC	Mon, Apr 13, 2020	55.62	55.62	52.51	53.07
5548	NASDAQ	NVEC	Thu, Apr 9, 2020	57.60	58.51	54.10	54.90
5547	NASDAQ	NVEC	Wed, Apr 8, 2020	54.66	56.65	50.36	56.45
5546	NASDAQ	NVEC	Tue, Apr 7, 2020	59.57	62.50	54.14	54.60
5545	NASDAQ	NVEC	Mon, Apr 6, 2020	49.45	58.95	49.45	58.78
5544	NASDAQ	NVEC	Fri, Apr 3, 2020	47.00	49.26	46.15	48.30
5543	NASDAQ	NVEC	Thu, Apr 2, 2020	46.94	49.72	45.32	48.50
5542	NASDAQ	NVEC	Wed, Apr 1, 2020	50.14	51.18	46.13	48.00
5541	NASDAQ	NVEC	Tue, Mar 31, 2020	52.05	52.11	49.97	52.03
5540	NASDAQ	NVEC	Mon, Mar 30, 2020	50.86	52.46	49.81	51.99
5539	NASDAQ	NVEC	Fri, Mar 27, 2020	51.75	52.15	50.16	50.24
5538	NASDAQ	NVEC	Thu, Mar 26, 2020	53.06	53.33	49.50	53.33
5537	NASDAQ	NVEC	Wed, Mar 25, 2020	59.87	59.87	51.16	53.02
5536	NASDAQ	NVEC	Tue, Mar 24, 2020	44.95	61.39	43.73	61.39
5535	NASDAQ	NVEC	Mon, Mar 23, 2020	45.51	49.81	42.85	43.25
5534	NASDAQ	NVEC	Fri, Mar 20, 2020	47.99	51.70	45.25	45.26
5533	NASDAQ	NVEC	Thu, Mar 19, 2020	45.75	49.90	45.45	47.98
5532	NASDAQ	NVEC	Wed, Mar 18, 2020	50.86	51.95	45.00	46.08
5531	NASDAQ	NVEC	Tue, Mar 17, 2020	50.11	53.25	49.10	53.25
5530	NASDAQ	NVEC	Mon, Mar 16, 2020	50.09	53.50	46.10	50.89
5529	NASDAQ	NVEC	Fri, Mar 13, 2020	54.98	55.41	50.55	53.35
5528	NASDAQ	NVEC	Thu, Mar 12, 2020	53.50	54.65	50.25	53.23
5527	NASDAQ	NVEC	Wed, Mar 11, 2020	56.29	61.92	55.49	56.10
5526	NASDAQ	NVEC	Tue, Mar 10, 2020	58.68	59.68	55.21	57.76
5525	NASDAQ	NVEC	Mon, Mar 9, 2020	60.00	64.46	56.26	57.14
5524	NASDAQ	NVEC	Fri, Mar 6, 2020	61.52	62.98	60.00	61.43
5523	NASDAQ	NVEC	Thu, Mar 5, 2020	63.09	63.89	61.63	62.58
5522	NASDAQ	NVEC	Wed, Mar 4, 2020	63.76	64.43	62.92	64.23
5521	NASDAQ	NVEC	Tue, Mar 3, 2020	65.02	65.02	62.26	62.61
5520	NASDAQ	NVEC	Mon, Mar 2, 2020	62.96	65.71	62.07	64.92
5519	NASDAQ	NVEC	Fri, Feb 28, 2020	63.00	66.88	61.90	63.27
5518	NASDAQ	NVEC	Thu, Feb 27, 2020	65.41	66.88	64.26	64.26
5517	NASDAQ	NVEC	Wed, Feb 26, 2020	66.24	67.18	65.87	66.68
5516	NASDAQ	NVEC	Tue, Feb 25, 2020	69.15	69.15	65.51	65.90
5515	NASDAQ	NVEC	Mon, Feb 24, 2020	69.04	70.23	68.30	68.80
5514	NASDAQ	NVEC	Fri, Feb 21, 2020	71.98	71.98	70.60	70.60
5513	NASDAQ	NVEC	Thu, Feb 20, 2020	71.25	72.19	70.47	71.58
5512	NASDAQ	NVEC	Wed, Feb 19, 2020	72.07	72.67	70.30	71.27
5511	NASDAQ	NVEC	Tue, Feb 18, 2020	72.87	73.72	71.66	72.10
5510	NASDAQ	NVEC	Fri, Feb 14, 2020	75.18	76.16	73.01	73.01
5509	NASDAQ	NVEC	Thu, Feb 13, 2020	73.59	75.45	73.35	75.20
5508	NASDAQ	NVEC	Wed, Feb 12, 2020	73.03	73.60	72.88	73.58
5507	NASDAQ	NVEC	Tue, Feb 11, 2020	71.80	72.90	70.81	72.90
5506	NASDAQ	NVEC	Mon, Feb 10, 2020	69.45	74.19	68.07	71.55
5505	NASDAQ	NVEC	Fri, Feb 7, 2020	71.21	71.21	69.49	69.52
5504	NASDAQ	NVEC	Thu, Feb 6, 2020	73.76	74.30	70.82	71.50
5503	NASDAQ	NVEC	Wed, Feb 5, 2020	74.47	74.73	73.06	73.50
5502	NASDAQ	NVEC	Tue, Feb 4, 2020	74.44	76.40	73.55	74.33
5501	NASDAQ	NVEC	Mon, Feb 3, 2020	73.62	74.48	73.01	73.75
5500	NASDAQ	NVEC	Fri, Jan 31, 2020	73.24	74.34	70.17	73.36
5499	NASDAQ	NVEC	Thu, Jan 30, 2020	74.28	74.83	73.25	74.00
5498	NASDAQ	NVEC	Wed, Jan 29, 2020	75.50	75.50	74.20	74.73
5497	NASDAQ	NVEC	Tue, Jan 28, 2020	73.68	75.43	73.68	74.86
5496	NASDAQ	NVEC	Mon, Jan 27, 2020	74.16	74.35	72.10	73.66
5495	NASDAQ	NVEC	Fri, Jan 24, 2020	73.17	75.71	72.94	74.62
5494	NASDAQ	NVEC	Thu, Jan 23, 2020	70.97	73.25	70.20	72.44
5493	NASDAQ	NVEC	Wed, Jan 22, 2020	71.60	72.06	70.13	70.30
5492	NASDAQ	NVEC	Tue, Jan 21, 2020	72.17	72.17	70.86	71.40
5491	NASDAQ	NVEC	Fri, Jan 17, 2020	71.46	72.65	70.79	72.06
5490	NASDAQ	NVEC	Thu, Jan 16, 2020	70.81	71.96	70.51	71.34
5489	NASDAQ	NVEC	Wed, Jan 15, 2020	70.81	71.47	70.01	70.46
5488	NASDAQ	NVEC	Tue, Jan 14, 2020	70.70	72.44	69.85	70.51
5487	NASDAQ	NVEC	Mon, Jan 13, 2020	69.74	71.84	69.24	70.90
5486	NASDAQ	NVEC	Fri, Jan 10, 2020	70.10	70.10	69.23	69.86
5485	NASDAQ	NVEC	Thu, Jan 9, 2020	70.61	70.72	69.57	69.98
5484	NASDAQ	NVEC	Wed, Jan 8, 2020	70.54	71.39	70.38	70.42
5483	NASDAQ	NVEC	Tue, Jan 7, 2020	70.90	71.46	70.08	70.49
5482	NASDAQ	NVEC	Mon, Jan 6, 2020	69.62	71.22	69.10	70.95
5481	NASDAQ	NVEC	Fri, Jan 3, 2020	70.97	71.56	69.83	70.12
5480	NASDAQ	NVEC	Thu, Jan 2, 2020	71.80	72.75	70.91	71.15
5479	NASDAQ	NVEC	Tue, Dec 31, 2019	71.32	71.75	70.62	71.40
5478	NASDAQ	NVEC	Mon, Dec 30, 2019	71.32	71.50	70.15	71.50
5477	NASDAQ	NVEC	Fri, Dec 27, 2019	71.10	71.40	70.12	71.39
5476	NASDAQ	NVEC	Thu, Dec 26, 2019	70.03	71.50	69.43	70.92
5475	NASDAQ	NVEC	Tue, Dec 24, 2019	69.97	70.20	69.33	69.87
5474	NASDAQ	NVEC	Mon, Dec 23, 2019	69.59	70.59	67.95	69.63
5473	NASDAQ	NVEC	Fri, Dec 20, 2019	70.55	70.60	68.52	69.60
5472	NASDAQ	NVEC	Thu, Dec 19, 2019	70.36	71.11	69.01	70.32
5471	NASDAQ	NVEC	Wed, Dec 18, 2019	69.95	70.50	68.74	70.48
5470	NASDAQ	NVEC	Tue, Dec 17, 2019	67.80	70.00	67.80	69.89
5469	NASDAQ	NVEC	Mon, Dec 16, 2019	67.11	68.28	66.76	67.75
5468	NASDAQ	NVEC	Fri, Dec 13, 2019	67.17	67.62	65.99	67.10
5467	NASDAQ	NVEC	Thu, Dec 12, 2019	66.15	67.89	66.15	67.07
5466	NASDAQ	NVEC	Wed, Dec 11, 2019	64.65	66.25	64.63	66.25
5465	NASDAQ	NVEC	Tue, Dec 10, 2019	63.55	64.97	63.50	64.63
5464	NASDAQ	NVEC	Mon, Dec 9, 2019	64.08	64.87	63.38	63.38
5463	NASDAQ	NVEC	Fri, Dec 6, 2019	64.87	66.01	64.03	64.04
5462	NASDAQ	NVEC	Thu, Dec 5, 2019	65.13	65.45	64.09	64.46
5461	NASDAQ	NVEC	Wed, Dec 4, 2019	65.35	66.76	64.68	64.99
5460	NASDAQ	NVEC	Tue, Dec 3, 2019	64.03	65.51	63.67	64.98
5459	NASDAQ	NVEC	Mon, Dec 2, 2019	64.07	64.70	63.60	63.88
5458	NASDAQ	NVEC	Fri, Nov 29, 2019	64.70	65.13	63.59	63.59
5457	NASDAQ	NVEC	Wed, Nov 27, 2019	63.39	65.03	63.15	64.75
5456	NASDAQ	NVEC	Tue, Nov 26, 2019	64.38	65.75	62.85	63.24
5455	NASDAQ	NVEC	Mon, Nov 25, 2019	63.22	65.21	63.12	64.69
5454	NASDAQ	NVEC	Fri, Nov 22, 2019	63.31	63.69	63.05	63.05
5453	NASDAQ	NVEC	Thu, Nov 21, 2019	62.32	63.55	61.50	63.00
5452	NASDAQ	NVEC	Wed, Nov 20, 2019	62.86	63.85	62.00	62.18
5451	NASDAQ	NVEC	Tue, Nov 19, 2019	63.81	63.81	62.51	63.10
5450	NASDAQ	NVEC	Mon, Nov 18, 2019	65.31	66.00	63.30	63.49
5449	NASDAQ	NVEC	Fri, Nov 15, 2019	64.82	66.24	64.82	65.48
5448	NASDAQ	NVEC	Thu, Nov 14, 2019	64.01	64.76	63.00	64.68
5447	NASDAQ	NVEC	Wed, Nov 13, 2019	63.03	64.88	63.01	64.20
5446	NASDAQ	NVEC	Tue, Nov 12, 2019	62.94	64.30	62.70	63.50
5445	NASDAQ	NVEC	Mon, Nov 11, 2019	63.60	63.75	62.72	62.90
5444	NASDAQ	NVEC	Fri, Nov 8, 2019	64.15	64.92	63.37	63.86
5443	NASDAQ	NVEC	Thu, Nov 7, 2019	64.00	64.29	63.38	64.20
5442	NASDAQ	NVEC	Wed, Nov 6, 2019	64.00	64.64	63.52	63.68
5441	NASDAQ	NVEC	Tue, Nov 5, 2019	64.22	64.90	63.84	64.27
5440	NASDAQ	NVEC	Mon, Nov 4, 2019	61.78	65.00	61.05	64.01
5439	NASDAQ	NVEC	Fri, Nov 1, 2019	61.53	62.66	60.98	61.00
5438	NASDAQ	NVEC	Thu, Oct 31, 2019	62.95	63.00	61.93	62.25
5437	NASDAQ	NVEC	Wed, Oct 30, 2019	63.86	64.61	62.60	62.94
5436	NASDAQ	NVEC	Tue, Oct 29, 2019	64.43	64.50	63.10	63.43
5435	NASDAQ	NVEC	Mon, Oct 28, 2019	64.69	65.68	63.90	64.39
5434	NASDAQ	NVEC	Fri, Oct 25, 2019	64.83	66.53	64.01	64.50
5433	NASDAQ	NVEC	Thu, Oct 24, 2019	66.79	68.35	64.12	65.07
5432	NASDAQ	NVEC	Wed, Oct 23, 2019	66.04	67.13	65.12	66.60
5431	NASDAQ	NVEC	Tue, Oct 22, 2019	67.70	68.20	66.06	66.06
5430	NASDAQ	NVEC	Mon, Oct 21, 2019	65.26	68.78	65.26	67.80
5429	NASDAQ	NVEC	Fri, Oct 18, 2019	64.41	66.00	63.36	64.92
5428	NASDAQ	NVEC	Thu, Oct 17, 2019	64.17	65.36	63.85	64.84
5427	NASDAQ	NVEC	Wed, Oct 16, 2019	64.35	64.86	63.96	64.10
5426	NASDAQ	NVEC	Tue, Oct 15, 2019	63.28	65.68	63.28	65.10
5425	NASDAQ	NVEC	Mon, Oct 14, 2019	63.60	64.87	62.05	63.20
5424	NASDAQ	NVEC	Fri, Oct 11, 2019	62.83	64.40	62.37	63.93
5423	NASDAQ	NVEC	Thu, Oct 10, 2019	62.77	63.95	62.16	62.38
5422	NASDAQ	NVEC	Wed, Oct 9, 2019	62.80	64.54	61.87	62.70
5421	NASDAQ	NVEC	Tue, Oct 8, 2019	63.10	63.10	61.46	62.33
5420	NASDAQ	NVEC	Mon, Oct 7, 2019	63.88	64.64	62.80	63.21
5419	NASDAQ	NVEC	Fri, Oct 4, 2019	63.47	64.36	62.74	63.97
5418	NASDAQ	NVEC	Thu, Oct 3, 2019	63.39	65.12	62.52	63.47
5417	NASDAQ	NVEC	Wed, Oct 2, 2019	64.52	65.35	62.35	63.78
5416	NASDAQ	NVEC	Tue, Oct 1, 2019	66.18	66.90	63.75	64.80
5415	NASDAQ	NVEC	Mon, Sep 30, 2019	66.70	66.96	65.72	66.35
5414	NASDAQ	NVEC	Fri, Sep 27, 2019	67.88	67.88	66.04	66.31
5413	NASDAQ	NVEC	Thu, Sep 26, 2019	68.17	69.18	66.72	67.71
5412	NASDAQ	NVEC	Wed, Sep 25, 2019	68.71	70.25	68.03	68.10
5411	NASDAQ	NVEC	Tue, Sep 24, 2019	70.86	71.61	69.01	69.71
5410	NASDAQ	NVEC	Mon, Sep 23, 2019	70.02	73.82	70.02	71.41
5409	NASDAQ	NVEC	Fri, Sep 20, 2019	70.93	71.70	69.44	70.31
5408	NASDAQ	NVEC	Thu, Sep 19, 2019	70.86	73.62	70.35	71.07
5407	NASDAQ	NVEC	Wed, Sep 18, 2019	70.26	72.97	70.05	70.69
5406	NASDAQ	NVEC	Tue, Sep 17, 2019	70.23	71.30	69.07	70.44
5405	NASDAQ	NVEC	Mon, Sep 16, 2019	70.62	71.80	69.65	70.67
5404	NASDAQ	NVEC	Fri, Sep 13, 2019	71.37	73.41	70.31	70.94
5403	NASDAQ	NVEC	Thu, Sep 12, 2019	73.40	73.40	69.66	71.32
5402	NASDAQ	NVEC	Wed, Sep 11, 2019	70.13	73.62	70.00	73.22
5401	NASDAQ	NVEC	Tue, Sep 10, 2019	68.08	70.92	68.00	69.95
5400	NASDAQ	NVEC	Mon, Sep 9, 2019	68.40	69.03	67.52	68.28
5399	NASDAQ	NVEC	Fri, Sep 6, 2019	67.85	69.22	67.46	68.30
5398	NASDAQ	NVEC	Thu, Sep 5, 2019	64.75	68.35	64.66	67.61
5397	NASDAQ	NVEC	Wed, Sep 4, 2019	64.39	65.25	64.20	64.75
5396	NASDAQ	NVEC	Tue, Sep 3, 2019	64.35	65.27	63.51	63.90
5395	NASDAQ	NVEC	Fri, Aug 30, 2019	65.19	65.30	63.75	64.20
5394	NASDAQ	NVEC	Thu, Aug 29, 2019	64.45	65.82	63.74	64.50
5393	NASDAQ	NVEC	Wed, Aug 28, 2019	64.22	65.86	63.11	64.10
5392	NASDAQ	NVEC	Tue, Aug 27, 2019	67.05	67.87	64.27	64.44
5391	NASDAQ	NVEC	Mon, Aug 26, 2019	66.02	67.27	65.31	66.84
5390	NASDAQ	NVEC	Fri, Aug 23, 2019	68.55	68.61	65.14	65.30
5389	NASDAQ	NVEC	Thu, Aug 22, 2019	68.00	69.79	67.93	68.70
5388	NASDAQ	NVEC	Wed, Aug 21, 2019	68.23	68.72	67.09	67.96
5387	NASDAQ	NVEC	Tue, Aug 20, 2019	68.87	68.87	67.55	67.99
5386	NASDAQ	NVEC	Mon, Aug 19, 2019	68.99	69.40	68.31	69.00
5385	NASDAQ	NVEC	Fri, Aug 16, 2019	66.84	69.93	66.84	68.64
5384	NASDAQ	NVEC	Thu, Aug 15, 2019	67.25	68.00	66.27	66.45
5383	NASDAQ	NVEC	Wed, Aug 14, 2019	65.36	67.15	64.57	67.00
5382	NASDAQ	NVEC	Tue, Aug 13, 2019	66.11	68.25	64.33	66.10
5381	NASDAQ	NVEC	Mon, Aug 12, 2019	64.78	67.15	64.32	66.16
5380	NASDAQ	NVEC	Fri, Aug 9, 2019	65.00	65.60	64.00	65.10
5379	NASDAQ	NVEC	Thu, Aug 8, 2019	64.73	66.52	64.73	64.93
5378	NASDAQ	NVEC	Wed, Aug 7, 2019	64.51	65.09	63.90	64.61
5377	NASDAQ	NVEC	Tue, Aug 6, 2019	65.77	66.14	63.50	64.86
5376	NASDAQ	NVEC	Mon, Aug 5, 2019	66.43	68.35	64.27	65.76
5375	NASDAQ	NVEC	Fri, Aug 2, 2019	67.74	68.36	66.66	66.94
5374	NASDAQ	NVEC	Thu, Aug 1, 2019	67.26	69.05	67.26	67.65
5373	NASDAQ	NVEC	Wed, Jul 31, 2019	68.90	69.33	67.22	67.22
5372	NASDAQ	NVEC	Tue, Jul 30, 2019	69.00	69.77	68.26	68.77
5371	NASDAQ	NVEC	Mon, Jul 29, 2019	69.40	70.72	68.20	69.20
5370	NASDAQ	NVEC	Fri, Jul 26, 2019	69.19	70.81	68.50	69.43
5369	NASDAQ	NVEC	Thu, Jul 25, 2019	69.21	69.89	68.67	69.24
5368	NASDAQ	NVEC	Wed, Jul 24, 2019	68.59	70.17	68.59	68.99
5367	NASDAQ	NVEC	Tue, Jul 23, 2019	69.95	70.23	68.08	68.38
5366	NASDAQ	NVEC	Mon, Jul 22, 2019	69.42	70.00	68.90	69.70
5365	NASDAQ	NVEC	Fri, Jul 19, 2019	68.73	69.96	66.82	69.24
5364	NASDAQ	NVEC	Thu, Jul 18, 2019	67.80	73.70	67.80	68.81
5363	NASDAQ	NVEC	Wed, Jul 17, 2019	72.10	72.20	67.25	69.84
5362	NASDAQ	NVEC	Tue, Jul 16, 2019	71.18	73.77	71.18	72.69
5361	NASDAQ	NVEC	Mon, Jul 15, 2019	67.50	72.10	66.53	71.30
5360	NASDAQ	NVEC	Fri, Jul 12, 2019	69.91	69.91	67.50	67.50
5359	NASDAQ	NVEC	Thu, Jul 11, 2019	69.75	70.21	69.50	69.66
5358	NASDAQ	NVEC	Wed, Jul 10, 2019	68.45	71.28	68.45	69.57
5357	NASDAQ	NVEC	Tue, Jul 9, 2019	67.19	70.01	67.19	68.23
5356	NASDAQ	NVEC	Mon, Jul 8, 2019	68.94	68.99	67.29	67.60
5355	NASDAQ	NVEC	Fri, Jul 5, 2019	69.53	69.59	68.73	68.84
5354	NASDAQ	NVEC	Wed, Jul 3, 2019	69.44	70.78	68.41	68.44
5353	NASDAQ	NVEC	Tue, Jul 2, 2019	69.82	70.99	69.18	69.31
5352	NASDAQ	NVEC	Mon, Jul 1, 2019	70.44	70.58	69.14	69.90
5351	NASDAQ	NVEC	Fri, Jun 28, 2019	69.97	70.20	68.52	69.63
5350	NASDAQ	NVEC	Thu, Jun 27, 2019	70.35	71.80	69.30	70.30
5349	NASDAQ	NVEC	Wed, Jun 26, 2019	69.96	70.97	69.10	69.88
5348	NASDAQ	NVEC	Tue, Jun 25, 2019	70.75	70.83	68.71	69.19
5347	NASDAQ	NVEC	Mon, Jun 24, 2019	69.62	71.75	69.38	70.74
5346	NASDAQ	NVEC	Fri, Jun 21, 2019	71.65	73.47	69.22	70.29
5345	NASDAQ	NVEC	Thu, Jun 20, 2019	73.25	74.33	70.20	72.12
5344	NASDAQ	NVEC	Wed, Jun 19, 2019	74.44	76.26	72.43	72.52
5343	NASDAQ	NVEC	Tue, Jun 18, 2019	67.89	75.04	67.03	74.49
5342	NASDAQ	NVEC	Mon, Jun 17, 2019	69.22	70.00	66.35	67.21
5341	NASDAQ	NVEC	Fri, Jun 14, 2019	68.42	69.98	67.34	69.21
5340	NASDAQ	NVEC	Thu, Jun 13, 2019	71.20	72.27	67.74	68.96
5339	NASDAQ	NVEC	Wed, Jun 12, 2019	72.34	73.27	70.27	70.42
5338	NASDAQ	NVEC	Tue, Jun 11, 2019	73.20	74.40	71.67	72.49
5337	NASDAQ	NVEC	Mon, Jun 10, 2019	71.71	74.24	71.56	72.00
5336	NASDAQ	NVEC	Fri, Jun 7, 2019	73.87	74.30	71.21	71.71
5335	NASDAQ	NVEC	Thu, Jun 6, 2019	73.82	74.25	72.09	73.49
5334	NASDAQ	NVEC	Wed, Jun 5, 2019	73.76	75.00	72.90	73.83
5333	NASDAQ	NVEC	Tue, Jun 4, 2019	71.66	73.68	71.66	73.59
5332	NASDAQ	NVEC	Mon, Jun 3, 2019	72.65	73.40	71.48	72.24
5331	NASDAQ	NVEC	Fri, May 31, 2019	72.87	76.27	72.00	72.96
5330	NASDAQ	NVEC	Thu, May 30, 2019	73.90	74.95	72.13	73.26
5329	NASDAQ	NVEC	Wed, May 29, 2019	73.84	74.31	73.09	73.09
5328	NASDAQ	NVEC	Tue, May 28, 2019	72.94	74.00	72.44	73.50
5327	NASDAQ	NVEC	Fri, May 24, 2019	74.62	75.85	72.92	73.40
5326	NASDAQ	NVEC	Thu, May 23, 2019	73.63	74.81	72.30	74.23
5325	NASDAQ	NVEC	Wed, May 22, 2019	76.63	77.00	73.10	75.10
5324	NASDAQ	NVEC	Tue, May 21, 2019	76.19	77.40	75.28	76.00
5323	NASDAQ	NVEC	Mon, May 20, 2019	76.94	76.95	75.40	75.70
5322	NASDAQ	NVEC	Fri, May 17, 2019	77.11	78.64	76.55	77.39
5321	NASDAQ	NVEC	Thu, May 16, 2019	79.04	80.10	77.25	77.43
5320	NASDAQ	NVEC	Wed, May 15, 2019	79.25	80.80	77.86	78.80
5319	NASDAQ	NVEC	Tue, May 14, 2019	78.20	83.30	78.20	79.98
5318	NASDAQ	NVEC	Mon, May 13, 2019	79.20	80.02	76.50	79.47
5317	NASDAQ	NVEC	Fri, May 10, 2019	80.88	82.64	79.30	79.76
5316	NASDAQ	NVEC	Thu, May 9, 2019	85.36	85.70	80.02	80.75
5315	NASDAQ	NVEC	Wed, May 8, 2019	88.15	89.60	85.15	85.40
5314	NASDAQ	NVEC	Tue, May 7, 2019	90.20	92.50	87.75	88.33
5313	NASDAQ	NVEC	Mon, May 6, 2019	88.58	92.39	87.70	91.00
5312	NASDAQ	NVEC	Fri, May 3, 2019	89.63	90.50	88.01	89.87
5311	NASDAQ	NVEC	Thu, May 2, 2019	94.76	94.80	88.02	89.51
5310	NASDAQ	NVEC	Wed, May 1, 2019	95.81	99.08	95.00	95.00
5309	NASDAQ	NVEC	Tue, Apr 30, 2019	96.96	102.31	95.31	95.81
5308	NASDAQ	NVEC	Mon, Apr 29, 2019	94.90	97.71	94.44	96.90
5307	NASDAQ	NVEC	Fri, Apr 26, 2019	95.67	96.36	94.67	95.10
5306	NASDAQ	NVEC	Thu, Apr 25, 2019	97.11	98.67	95.61	96.26
5305	NASDAQ	NVEC	Wed, Apr 24, 2019	100.00	100.51	95.82	96.91
5304	NASDAQ	NVEC	Tue, Apr 23, 2019	101.10	102.14	99.99	100.40
5303	NASDAQ	NVEC	Mon, Apr 22, 2019	100.20	101.61	99.70	101.40
5302	NASDAQ	NVEC	Thu, Apr 18, 2019	102.18	102.80	99.35	100.68
5301	NASDAQ	NVEC	Wed, Apr 17, 2019	102.10	103.82	100.99	102.70
5300	NASDAQ	NVEC	Tue, Apr 16, 2019	98.50	102.52	98.50	101.80
5299	NASDAQ	NVEC	Mon, Apr 15, 2019	97.60	98.88	97.60	98.31
5298	NASDAQ	NVEC	Fri, Apr 12, 2019	98.31	98.50	95.58	98.28
5297	NASDAQ	NVEC	Thu, Apr 11, 2019	97.88	98.62	97.65	98.34
5296	NASDAQ	NVEC	Wed, Apr 10, 2019	97.50	99.00	97.20	98.47
5295	NASDAQ	NVEC	Tue, Apr 9, 2019	98.15	99.20	97.13	97.16
5294	NASDAQ	NVEC	Mon, Apr 8, 2019	98.26	99.51	97.50	98.39
5293	NASDAQ	NVEC	Fri, Apr 5, 2019	97.09	98.68	96.04	98.68
5292	NASDAQ	NVEC	Thu, Apr 4, 2019	98.31	98.31	95.81	96.95
5291	NASDAQ	NVEC	Wed, Apr 3, 2019	97.70	99.25	97.05	98.20
5290	NASDAQ	NVEC	Tue, Apr 2, 2019	98.63	98.63	97.11	97.11
5289	NASDAQ	NVEC	Mon, Apr 1, 2019	98.62	99.49	97.31	98.70
5288	NASDAQ	NVEC	Fri, Mar 29, 2019	97.29	98.42	96.91	97.89
5287	NASDAQ	NVEC	Thu, Mar 28, 2019	93.84	96.98	92.79	96.97
5286	NASDAQ	NVEC	Wed, Mar 27, 2019	92.59	94.95	92.59	93.90
5285	NASDAQ	NVEC	Tue, Mar 26, 2019	93.41	94.40	92.70	94.40
5284	NASDAQ	NVEC	Mon, Mar 25, 2019	94.14	96.20	92.97	92.98
5283	NASDAQ	NVEC	Fri, Mar 22, 2019	96.46	99.01	94.18	95.40
5282	NASDAQ	NVEC	Thu, Mar 21, 2019	94.63	98.18	94.63	96.71
5281	NASDAQ	NVEC	Wed, Mar 20, 2019	96.08	96.08	94.31	94.87
5280	NASDAQ	NVEC	Tue, Mar 19, 2019	97.77	99.00	95.03	96.02
5279	NASDAQ	NVEC	Mon, Mar 18, 2019	98.16	99.12	97.35	97.89
5278	NASDAQ	NVEC	Fri, Mar 15, 2019	96.55	97.78	96.55	97.14
5277	NASDAQ	NVEC	Thu, Mar 14, 2019	98.44	98.50	95.00	96.50
5276	NASDAQ	NVEC	Wed, Mar 13, 2019	98.13	99.53	96.84	98.10
5275	NASDAQ	NVEC	Tue, Mar 12, 2019	99.97	101.46	98.34	98.49
5274	NASDAQ	NVEC	Mon, Mar 11, 2019	98.15	99.95	97.40	99.90
5273	NASDAQ	NVEC	Fri, Mar 8, 2019	100.82	100.85	96.27	98.40
5272	NASDAQ	NVEC	Thu, Mar 7, 2019	103.00	103.80	100.96	101.50
5271	NASDAQ	NVEC	Wed, Mar 6, 2019	103.54	103.87	103.00	103.14
5270	NASDAQ	NVEC	Tue, Mar 5, 2019	103.09	104.30	99.59	103.40
5269	NASDAQ	NVEC	Mon, Mar 4, 2019	103.61	104.01	102.86	103.52
5268	NASDAQ	NVEC	Fri, Mar 1, 2019	103.59	103.97	102.37	103.51
5267	NASDAQ	NVEC	Thu, Feb 28, 2019	102.42	103.15	101.01	102.82
5266	NASDAQ	NVEC	Wed, Feb 27, 2019	101.70	103.10	101.04	102.82
5265	NASDAQ	NVEC	Tue, Feb 26, 2019	102.75	103.10	101.57	102.53
5264	NASDAQ	NVEC	Mon, Feb 25, 2019	102.76	103.09	101.10	102.96
5263	NASDAQ	NVEC	Fri, Feb 22, 2019	102.63	103.10	100.11	102.80
5262	NASDAQ	NVEC	Thu, Feb 21, 2019	100.79	102.65	100.00	102.31
5261	NASDAQ	NVEC	Wed, Feb 20, 2019	99.99	101.35	98.56	101.02
5260	NASDAQ	NVEC	Tue, Feb 19, 2019	97.93	100.50	97.20	100.11
5259	NASDAQ	NVEC	Fri, Feb 15, 2019	98.14	99.64	97.43	98.19
5258	NASDAQ	NVEC	Thu, Feb 14, 2019	97.89	98.15	96.29	98.00
5257	NASDAQ	NVEC	Wed, Feb 13, 2019	98.15	98.72	95.88	98.10
5256	NASDAQ	NVEC	Tue, Feb 12, 2019	97.84	98.43	96.60	98.14
5255	NASDAQ	NVEC	Mon, Feb 11, 2019	96.28	99.14	94.89	97.45
5254	NASDAQ	NVEC	Fri, Feb 8, 2019	95.06	97.18	94.01	96.05
5253	NASDAQ	NVEC	Thu, Feb 7, 2019	97.26	98.43	95.50	96.23
5252	NASDAQ	NVEC	Wed, Feb 6, 2019	98.39	99.41	96.74	97.60
5251	NASDAQ	NVEC	Tue, Feb 5, 2019	95.75	99.20	95.60	98.13
5250	NASDAQ	NVEC	Mon, Feb 4, 2019	95.34	97.39	95.34	97.17
5249	NASDAQ	NVEC	Fri, Feb 1, 2019	94.43	96.70	93.17	95.92
5248	NASDAQ	NVEC	Thu, Jan 31, 2019	93.58	95.50	93.01	95.29
5247	NASDAQ	NVEC	Wed, Jan 30, 2019	94.43	94.84	92.01	93.55
5246	NASDAQ	NVEC	Tue, Jan 29, 2019	94.72	94.72	92.30	93.94
5245	NASDAQ	NVEC	Mon, Jan 28, 2019	94.60	96.04	93.20	94.90
5244	NASDAQ	NVEC	Fri, Jan 25, 2019	96.46	97.17	92.11	95.30
5243	NASDAQ	NVEC	Thu, Jan 24, 2019	88.91	96.89	85.01	96.71
5242	NASDAQ	NVEC	Wed, Jan 23, 2019	96.90	97.58	93.25	97.50
5241	NASDAQ	NVEC	Tue, Jan 22, 2019	97.00	97.70	92.93	96.90
5240	NASDAQ	NVEC	Fri, Jan 18, 2019	94.06	98.09	92.31	97.25
5239	NASDAQ	NVEC	Thu, Jan 17, 2019	91.02	94.37	91.02	93.84
5238	NASDAQ	NVEC	Wed, Jan 16, 2019	88.88	92.61	88.88	92.26
5237	NASDAQ	NVEC	Tue, Jan 15, 2019	90.41	92.35	89.04	91.31
5236	NASDAQ	NVEC	Mon, Jan 14, 2019	91.28	92.41	89.87	91.20
5235	NASDAQ	NVEC	Fri, Jan 11, 2019	89.87	91.99	89.87	91.30
5234	NASDAQ	NVEC	Thu, Jan 10, 2019	89.31	91.70	87.02	91.28
5233	NASDAQ	NVEC	Wed, Jan 9, 2019	89.97	89.99	85.06	89.32
5232	NASDAQ	NVEC	Tue, Jan 8, 2019	88.80	90.38	86.95	89.84
5231	NASDAQ	NVEC	Mon, Jan 7, 2019	86.27	88.97	85.54	88.64
5230	NASDAQ	NVEC	Fri, Jan 4, 2019	87.30	87.99	85.81	86.27
5229	NASDAQ	NVEC	Thu, Jan 3, 2019	86.88	87.55	85.00	86.42
5228	NASDAQ	NVEC	Wed, Jan 2, 2019	86.28	88.95	85.22	87.53
5227	NASDAQ	NVEC	Mon, Dec 31, 2018	87.59	88.56	87.01	87.54
5226	NASDAQ	NVEC	Fri, Dec 28, 2018	87.20	88.49	86.11	87.58
5225	NASDAQ	NVEC	Thu, Dec 27, 2018	85.90	87.59	85.16	87.16
5224	NASDAQ	NVEC	Wed, Dec 26, 2018	86.46	88.84	85.17	86.91
5223	NASDAQ	NVEC	Mon, Dec 24, 2018	86.39	91.21	82.91	86.31
5222	NASDAQ	NVEC	Fri, Dec 21, 2018	89.64	89.89	86.00	86.71
5221	NASDAQ	NVEC	Thu, Dec 20, 2018	90.41	92.00	88.16	89.78
5220	NASDAQ	NVEC	Wed, Dec 19, 2018	93.42	93.42	88.91	90.42
5219	NASDAQ	NVEC	Tue, Dec 18, 2018	93.83	95.05	92.52	93.41
5218	NASDAQ	NVEC	Mon, Dec 17, 2018	93.94	93.94	92.38	93.35
5217	NASDAQ	NVEC	Fri, Dec 14, 2018	93.96	94.97	92.51	94.50
5216	NASDAQ	NVEC	Thu, Dec 13, 2018	95.00	95.46	92.75	94.75
5215	NASDAQ	NVEC	Wed, Dec 12, 2018	94.87	96.96	92.76	95.01
5214	NASDAQ	NVEC	Tue, Dec 11, 2018	94.76	96.00	92.91	93.93
5213	NASDAQ	NVEC	Mon, Dec 10, 2018	93.61	96.00	92.75	94.11
5212	NASDAQ	NVEC	Fri, Dec 7, 2018	93.94	95.14	92.39	94.23
5211	NASDAQ	NVEC	Thu, Dec 6, 2018	94.05	95.00	92.50	94.52
5210	NASDAQ	NVEC	Tue, Dec 4, 2018	95.24	96.64	92.50	95.23
5209	NASDAQ	NVEC	Mon, Dec 3, 2018	96.75	101.29	94.54	95.97
5208	NASDAQ	NVEC	Fri, Nov 30, 2018	95.06	95.74	93.17	95.54
5207	NASDAQ	NVEC	Thu, Nov 29, 2018	92.92	95.94	91.01	94.88
5206	NASDAQ	NVEC	Wed, Nov 28, 2018	89.85	95.90	89.50	93.57
5205	NASDAQ	NVEC	Tue, Nov 27, 2018	88.83	90.49	86.12	89.21
5204	NASDAQ	NVEC	Mon, Nov 26, 2018	89.45	90.00	87.65	89.10
5203	NASDAQ	NVEC	Fri, Nov 23, 2018	87.49	89.93	87.49	88.97
5202	NASDAQ	NVEC	Wed, Nov 21, 2018	86.35	88.48	84.62	88.21
5201	NASDAQ	NVEC	Tue, Nov 20, 2018	83.52	86.90	82.00	85.90
5200	NASDAQ	NVEC	Mon, Nov 19, 2018	82.62	85.20	82.51	84.50
5199	NASDAQ	NVEC	Fri, Nov 16, 2018	82.52	85.87	80.03	84.68
5198	NASDAQ	NVEC	Thu, Nov 15, 2018	82.92	84.29	82.50	83.46
5197	NASDAQ	NVEC	Wed, Nov 14, 2018	83.12	85.00	82.47	83.49
5196	NASDAQ	NVEC	Tue, Nov 13, 2018	83.10	85.00	82.00	82.93
5195	NASDAQ	NVEC	Mon, Nov 12, 2018	84.62	86.03	82.50	83.47
5194	NASDAQ	NVEC	Fri, Nov 9, 2018	86.84	87.91	84.21	84.72
5193	NASDAQ	NVEC	Thu, Nov 8, 2018	87.00	87.85	86.56	87.25
5192	NASDAQ	NVEC	Wed, Nov 7, 2018	87.54	88.75	86.27	87.51
5191	NASDAQ	NVEC	Tue, Nov 6, 2018	86.64	88.16	86.02	87.07
5190	NASDAQ	NVEC	Mon, Nov 5, 2018	87.17	87.77	84.70	86.90
5189	NASDAQ	NVEC	Fri, Nov 2, 2018	87.85	88.60	85.15	87.40
5188	NASDAQ	NVEC	Thu, Nov 1, 2018	85.20	87.60	85.00	87.60
5187	NASDAQ	NVEC	Wed, Oct 31, 2018	85.90	86.15	83.51	84.70
5186	NASDAQ	NVEC	Tue, Oct 30, 2018	84.12	86.20	83.22	85.05
5185	NASDAQ	NVEC	Mon, Oct 29, 2018	86.29	87.22	83.10	84.94
5184	NASDAQ	NVEC	Fri, Oct 26, 2018	85.16	86.80	83.20	85.10
5183	NASDAQ	NVEC	Thu, Oct 25, 2018	89.99	90.26	86.43	87.44
5182	NASDAQ	NVEC	Wed, Oct 24, 2018	90.79	90.79	87.97	89.30
5181	NASDAQ	NVEC	Tue, Oct 23, 2018	89.80	92.50	86.81	90.83
5180	NASDAQ	NVEC	Mon, Oct 22, 2018	92.30	92.30	88.32	91.62
5179	NASDAQ	NVEC	Fri, Oct 19, 2018	95.73	96.26	89.22	91.81
5178	NASDAQ	NVEC	Thu, Oct 18, 2018	97.65	97.65	88.71	95.60
5177	NASDAQ	NVEC	Wed, Oct 17, 2018	95.57	98.33	91.10	97.65
5176	NASDAQ	NVEC	Tue, Oct 16, 2018	88.63	96.60	88.51	95.23
5175	NASDAQ	NVEC	Mon, Oct 15, 2018	87.50	90.07	85.60	88.17
5174	NASDAQ	NVEC	Fri, Oct 12, 2018	89.49	92.38	86.11	87.75
5173	NASDAQ	NVEC	Thu, Oct 11, 2018	87.80	90.29	85.04	88.00
5172	NASDAQ	NVEC	Wed, Oct 10, 2018	93.60	93.60	88.05	88.63
5171	NASDAQ	NVEC	Tue, Oct 9, 2018	93.81	97.00	92.07	94.12
5170	NASDAQ	NVEC	Mon, Oct 8, 2018	98.03	99.17	93.10	94.86
5169	NASDAQ	NVEC	Fri, Oct 5, 2018	99.40	100.23	97.13	98.57
5168	NASDAQ	NVEC	Thu, Oct 4, 2018	99.96	101.35	98.71	100.01
5167	NASDAQ	NVEC	Wed, Oct 3, 2018	102.86	102.86	100.08	100.95
5166	NASDAQ	NVEC	Tue, Oct 2, 2018	103.71	104.12	100.05	102.70
5165	NASDAQ	NVEC	Mon, Oct 1, 2018	106.00	106.00	102.20	104.21
5164	NASDAQ	NVEC	Fri, Sep 28, 2018	101.34	105.88	98.46	105.88
5163	NASDAQ	NVEC	Thu, Sep 27, 2018	103.48	104.50	99.24	103.62
5162	NASDAQ	NVEC	Wed, Sep 26, 2018	104.61	109.95	103.07	103.75
5161	NASDAQ	NVEC	Tue, Sep 25, 2018	105.82	108.77	103.46	104.59
5160	NASDAQ	NVEC	Mon, Sep 24, 2018	104.67	109.95	104.48	105.70
5159	NASDAQ	NVEC	Fri, Sep 21, 2018	106.11	106.50	103.52	104.78
5158	NASDAQ	NVEC	Thu, Sep 20, 2018	107.65	108.45	105.39	106.06
5157	NASDAQ	NVEC	Wed, Sep 19, 2018	111.76	111.93	106.21	107.46
5156	NASDAQ	NVEC	Tue, Sep 18, 2018	109.14	113.42	109.14	111.65
5155	NASDAQ	NVEC	Mon, Sep 17, 2018	111.28	112.78	108.72	110.67
5154	NASDAQ	NVEC	Fri, Sep 14, 2018	108.60	112.15	106.62	111.30
5153	NASDAQ	NVEC	Thu, Sep 13, 2018	111.30	111.30	107.26	108.73
5152	NASDAQ	NVEC	Wed, Sep 12, 2018	110.36	112.01	107.91	110.44
5151	NASDAQ	NVEC	Tue, Sep 11, 2018	112.37	115.77	110.00	110.25
5150	NASDAQ	NVEC	Mon, Sep 10, 2018	116.72	117.15	111.50	112.48
5149	NASDAQ	NVEC	Fri, Sep 7, 2018	116.10	116.57	114.52	116.10
5148	NASDAQ	NVEC	Thu, Sep 6, 2018	114.20	117.50	113.25	116.04
5147	NASDAQ	NVEC	Wed, Sep 5, 2018	117.75	117.75	113.11	114.22
5146	NASDAQ	NVEC	Tue, Sep 4, 2018	113.79	117.84	112.53	117.30
5145	NASDAQ	NVEC	Fri, Aug 31, 2018	117.00	117.61	111.46	113.68
5144	NASDAQ	NVEC	Thu, Aug 30, 2018	116.94	117.45	115.01	117.33
5143	NASDAQ	NVEC	Wed, Aug 29, 2018	117.53	120.86	117.25	117.70
5142	NASDAQ	NVEC	Tue, Aug 28, 2018	118.15	121.20	116.86	117.63
5141	NASDAQ	NVEC	Mon, Aug 27, 2018	118.01	119.20	116.43	118.01
5140	NASDAQ	NVEC	Fri, Aug 24, 2018	115.93	117.98	114.72	117.18
5139	NASDAQ	NVEC	Thu, Aug 23, 2018	118.78	119.78	113.72	115.12
5138	NASDAQ	NVEC	Wed, Aug 22, 2018	117.81	120.94	117.50	118.84
5137	NASDAQ	NVEC	Tue, Aug 21, 2018	114.41	118.73	114.41	117.70
5136	NASDAQ	NVEC	Mon, Aug 20, 2018	116.78	119.50	113.56	114.30
5135	NASDAQ	NVEC	Fri, Aug 17, 2018	114.35	117.79	113.55	116.67
5134	NASDAQ	NVEC	Thu, Aug 16, 2018	116.21	120.00	114.02	114.82
5133	NASDAQ	NVEC	Wed, Aug 15, 2018	115.00	118.10	112.45	115.59
5132	NASDAQ	NVEC	Tue, Aug 14, 2018	117.65	119.62	115.00	116.90
5131	NASDAQ	NVEC	Mon, Aug 13, 2018	115.50	117.00	115.47	116.45
5130	NASDAQ	NVEC	Fri, Aug 10, 2018	115.08	120.98	113.39	116.71
5129	NASDAQ	NVEC	Thu, Aug 9, 2018	114.19	116.74	112.15	115.57
5128	NASDAQ	NVEC	Wed, Aug 8, 2018	113.21	115.00	112.53	114.16
5127	NASDAQ	NVEC	Tue, Aug 7, 2018	112.35	114.51	110.06	113.54
5126	NASDAQ	NVEC	Mon, Aug 6, 2018	108.90	112.50	106.76	111.01
5125	NASDAQ	NVEC	Fri, Aug 3, 2018	108.09	110.83	106.68	108.90
5124	NASDAQ	NVEC	Thu, Aug 2, 2018	109.29	111.35	106.55	107.86
5123	NASDAQ	NVEC	Wed, Aug 1, 2018	107.33	111.33	107.00	109.80
5122	NASDAQ	NVEC	Tue, Jul 31, 2018	108.15	111.84	104.70	106.82
5121	NASDAQ	NVEC	Mon, Jul 30, 2018	105.25	110.55	103.01	107.55
5120	NASDAQ	NVEC	Fri, Jul 27, 2018	111.00	111.50	104.60	106.61
5119	NASDAQ	NVEC	Thu, Jul 26, 2018	112.91	115.45	110.26	111.28
5118	NASDAQ	NVEC	Wed, Jul 25, 2018	112.68	116.00	110.18	113.40
5117	NASDAQ	NVEC	Tue, Jul 24, 2018	117.90	119.75	111.03	112.52
5116	NASDAQ	NVEC	Mon, Jul 23, 2018	114.34	117.65	112.13	117.44
5115	NASDAQ	NVEC	Fri, Jul 20, 2018	112.57	116.44	112.57	115.16
5114	NASDAQ	NVEC	Thu, Jul 19, 2018	120.70	121.15	108.75	112.65
5113	NASDAQ	NVEC	Wed, Jul 18, 2018	124.00	126.52	122.94	124.00
5112	NASDAQ	NVEC	Tue, Jul 17, 2018	123.00	125.26	120.11	123.28
5111	NASDAQ	NVEC	Mon, Jul 16, 2018	128.10	129.38	121.81	123.24
5110	NASDAQ	NVEC	Fri, Jul 13, 2018	130.50	131.67	128.06	129.00
5109	NASDAQ	NVEC	Thu, Jul 12, 2018	130.53	134.85	130.01	130.60
5108	NASDAQ	NVEC	Wed, Jul 11, 2018	132.78	132.96	129.03	129.80
5107	NASDAQ	NVEC	Tue, Jul 10, 2018	129.67	134.86	129.67	133.66
5106	NASDAQ	NVEC	Mon, Jul 9, 2018	131.87	133.10	128.30	129.68
5105	NASDAQ	NVEC	Fri, Jul 6, 2018	128.18	131.36	126.32	131.35
5104	NASDAQ	NVEC	Thu, Jul 5, 2018	124.74	128.43	123.05	127.50
5103	NASDAQ	NVEC	Tue, Jul 3, 2018	122.42	124.15	121.10	124.00
5102	NASDAQ	NVEC	Mon, Jul 2, 2018	120.91	122.70	116.47	122.41
5101	NASDAQ	NVEC	Fri, Jun 29, 2018	123.22	126.04	108.38	121.78
5100	NASDAQ	NVEC	Thu, Jun 28, 2018	128.45	128.45	120.48	122.51
5099	NASDAQ	NVEC	Wed, Jun 27, 2018	129.96	130.50	122.46	123.00
5098	NASDAQ	NVEC	Tue, Jun 26, 2018	125.75	135.00	123.15	129.61
5097	NASDAQ	NVEC	Mon, Jun 25, 2018	121.88	127.30	118.00	125.56
5096	NASDAQ	NVEC	Fri, Jun 22, 2018	121.10	122.79	120.14	122.77
5095	NASDAQ	NVEC	Thu, Jun 21, 2018	122.73	123.93	119.30	121.03
5094	NASDAQ	NVEC	Wed, Jun 20, 2018	118.06	123.13	118.06	122.51
5093	NASDAQ	NVEC	Tue, Jun 19, 2018	116.08	118.50	112.75	117.95
5092	NASDAQ	NVEC	Mon, Jun 18, 2018	115.12	117.05	115.00	116.65
5091	NASDAQ	NVEC	Fri, Jun 15, 2018	115.83	119.00	115.03	116.00
5090	NASDAQ	NVEC	Thu, Jun 14, 2018	116.25	117.50	115.99	116.30
5089	NASDAQ	NVEC	Wed, Jun 13, 2018	115.59	117.94	113.24	116.53
5088	NASDAQ	NVEC	Tue, Jun 12, 2018	111.30	115.49	110.00	115.40
5087	NASDAQ	NVEC	Mon, Jun 11, 2018	109.84	111.69	109.61	111.25
5086	NASDAQ	NVEC	Fri, Jun 8, 2018	110.99	111.60	109.21	109.60
5085	NASDAQ	NVEC	Thu, Jun 7, 2018	111.40	111.66	110.13	111.45
5084	NASDAQ	NVEC	Wed, Jun 6, 2018	112.07	112.74	110.50	111.26
5083	NASDAQ	NVEC	Tue, Jun 5, 2018	109.80	112.50	109.80	111.64
5082	NASDAQ	NVEC	Mon, Jun 4, 2018	110.58	111.31	109.16	109.32
5081	NASDAQ	NVEC	Fri, Jun 1, 2018	111.54	112.22	109.57	110.49
5080	NASDAQ	NVEC	Thu, May 31, 2018	108.59	112.70	107.01	110.55
5079	NASDAQ	NVEC	Wed, May 30, 2018	106.63	108.91	106.15	108.31
5078	NASDAQ	NVEC	Tue, May 29, 2018	103.85	107.13	103.08	106.00
5077	NASDAQ	NVEC	Fri, May 25, 2018	102.11	105.44	102.11	104.75
5076	NASDAQ	NVEC	Thu, May 24, 2018	104.40	105.00	101.37	102.10
5075	NASDAQ	NVEC	Wed, May 23, 2018	102.05	105.88	102.05	104.51
5074	NASDAQ	NVEC	Tue, May 22, 2018	102.63	103.50	102.10	102.25
5073	NASDAQ	NVEC	Mon, May 21, 2018	102.80	105.50	102.64	102.69
5072	NASDAQ	NVEC	Fri, May 18, 2018	102.98	103.86	98.83	102.61
5071	NASDAQ	NVEC	Thu, May 17, 2018	102.08	103.16	96.47	102.65
5070	NASDAQ	NVEC	Wed, May 16, 2018	100.58	103.49	99.90	101.98
5069	NASDAQ	NVEC	Tue, May 15, 2018	101.56	102.61	100.06	100.35
5068	NASDAQ	NVEC	Mon, May 14, 2018	100.53	104.00	100.50	101.80
5067	NASDAQ	NVEC	Fri, May 11, 2018	99.70	100.10	96.51	100.07
5066	NASDAQ	NVEC	Thu, May 10, 2018	97.34	101.26	97.34	100.52
5065	NASDAQ	NVEC	Wed, May 9, 2018	96.74	98.76	95.46	97.48
5064	NASDAQ	NVEC	Tue, May 8, 2018	93.39	96.48	90.00	96.20
5063	NASDAQ	NVEC	Mon, May 7, 2018	90.75	93.75	90.75	93.48
5062	NASDAQ	NVEC	Fri, May 4, 2018	90.91	92.00	90.03	91.36
5061	NASDAQ	NVEC	Thu, May 3, 2018	88.88	91.41	87.00	91.16
5060	NASDAQ	NVEC	Wed, May 2, 2018	86.83	89.79	86.75	89.79
5059	NASDAQ	NVEC	Tue, May 1, 2018	84.14	87.26	83.37	87.00
5058	NASDAQ	NVEC	Mon, Apr 30, 2018	84.67	86.49	83.22	84.57
5057	NASDAQ	NVEC	Fri, Apr 27, 2018	86.39	87.06	84.06	84.49
5056	NASDAQ	NVEC	Thu, Apr 26, 2018	86.44	88.00	85.52	86.24
5055	NASDAQ	NVEC	Wed, Apr 25, 2018	82.93	85.36	82.93	84.70
5054	NASDAQ	NVEC	Tue, Apr 24, 2018	85.91	86.39	83.54	83.88
5053	NASDAQ	NVEC	Mon, Apr 23, 2018	81.50	85.70	81.50	85.31
5052	NASDAQ	NVEC	Fri, Apr 20, 2018	86.49	86.49	80.87	81.02
5051	NASDAQ	NVEC	Thu, Apr 19, 2018	85.22	87.82	83.45	86.80
5050	NASDAQ	NVEC	Wed, Apr 18, 2018	85.39	87.70	82.03	85.30
5049	NASDAQ	NVEC	Tue, Apr 17, 2018	80.48	85.93	80.48	85.19
5048	NASDAQ	NVEC	Mon, Apr 16, 2018	82.20	82.20	79.84	79.89
5047	NASDAQ	NVEC	Fri, Apr 13, 2018	86.21	86.21	81.39	81.72
5046	NASDAQ	NVEC	Thu, Apr 12, 2018	82.11	89.49	82.10	86.25
5045	NASDAQ	NVEC	Wed, Apr 11, 2018	79.80	83.44	79.80	82.30
5044	NASDAQ	NVEC	Tue, Apr 10, 2018	80.39	81.37	78.20	80.07
5043	NASDAQ	NVEC	Mon, Apr 9, 2018	78.46	80.00	78.46	79.54
5042	NASDAQ	NVEC	Fri, Apr 6, 2018	78.61	78.75	76.50	78.02
5041	NASDAQ	NVEC	Thu, Apr 5, 2018	80.61	80.86	78.32	79.30
5040	NASDAQ	NVEC	Wed, Apr 4, 2018	76.85	80.88	76.50	80.30
5039	NASDAQ	NVEC	Tue, Apr 3, 2018	79.40	79.50	77.60	77.82
5038	NASDAQ	NVEC	Mon, Apr 2, 2018	82.84	82.84	78.48	78.91
5037	NASDAQ	NVEC	Thu, Mar 29, 2018	78.20	84.95	77.81	83.11
5036	NASDAQ	NVEC	Wed, Mar 28, 2018	78.77	80.06	76.83	77.80
5035	NASDAQ	NVEC	Tue, Mar 27, 2018	78.95	81.00	77.15	78.82
5034	NASDAQ	NVEC	Mon, Mar 26, 2018	79.50	82.48	78.23	78.75
5033	NASDAQ	NVEC	Fri, Mar 23, 2018	78.28	80.99	75.70	78.73
5032	NASDAQ	NVEC	Thu, Mar 22, 2018	80.49	81.78	77.66	77.83
5031	NASDAQ	NVEC	Wed, Mar 21, 2018	81.02	81.99	80.00	81.15
5030	NASDAQ	NVEC	Tue, Mar 20, 2018	81.42	83.90	80.00	80.62
5029	NASDAQ	NVEC	Mon, Mar 19, 2018	82.59	85.09	80.50	81.21
5028	NASDAQ	NVEC	Fri, Mar 16, 2018	81.69	83.77	80.72	83.02
5027	NASDAQ	NVEC	Thu, Mar 15, 2018	82.78	83.59	80.27	81.82
5026	NASDAQ	NVEC	Wed, Mar 14, 2018	83.37	83.37	80.55	82.50
5025	NASDAQ	NVEC	Tue, Mar 13, 2018	83.63	85.85	79.20	82.86
5024	NASDAQ	NVEC	Mon, Mar 12, 2018	75.20	83.45	74.36	83.20
5023	NASDAQ	NVEC	Fri, Mar 9, 2018	73.81	76.34	72.61	75.26
5022	NASDAQ	NVEC	Thu, Mar 8, 2018	76.59	76.59	73.48	73.52
5021	NASDAQ	NVEC	Wed, Mar 7, 2018	76.21	76.87	75.61	76.33
5020	NASDAQ	NVEC	Tue, Mar 6, 2018	74.48	77.43	73.07	77.12
5019	NASDAQ	NVEC	Mon, Mar 5, 2018	75.34	77.32	74.48	74.48
5018	NASDAQ	NVEC	Fri, Mar 2, 2018	73.73	76.27	72.80	75.63
5017	NASDAQ	NVEC	Thu, Mar 1, 2018	69.46	74.27	69.00	73.80
5016	NASDAQ	NVEC	Wed, Feb 28, 2018	70.75	71.30	68.53	69.51
5015	NASDAQ	NVEC	Tue, Feb 27, 2018	70.85	72.29	70.50	70.50
5014	NASDAQ	NVEC	Mon, Feb 26, 2018	72.00	72.76	69.52	70.90
5013	NASDAQ	NVEC	Fri, Feb 23, 2018	70.86	73.54	68.50	72.00
5012	NASDAQ	NVEC	Thu, Feb 22, 2018	72.78	76.28	70.59	70.60
5011	NASDAQ	NVEC	Wed, Feb 21, 2018	72.61	73.83	72.00	72.18
5010	NASDAQ	NVEC	Tue, Feb 20, 2018	76.02	76.02	72.05	72.48
5009	NASDAQ	NVEC	Fri, Feb 16, 2018	74.10	77.36	74.10	76.31
5008	NASDAQ	NVEC	Thu, Feb 15, 2018	74.50	75.49	74.16	74.55
5007	NASDAQ	NVEC	Wed, Feb 14, 2018	72.48	75.38	72.48	73.99
5006	NASDAQ	NVEC	Tue, Feb 13, 2018	76.07	76.07	73.00	73.20
5005	NASDAQ	NVEC	Mon, Feb 12, 2018	77.57	79.99	76.04	76.47
5004	NASDAQ	NVEC	Fri, Feb 9, 2018	74.92	80.84	74.92	76.70
5003	NASDAQ	NVEC	Thu, Feb 8, 2018	80.20	80.20	73.85	74.15
5002	NASDAQ	NVEC	Wed, Feb 7, 2018	79.94	81.67	79.41	79.69
5001	NASDAQ	NVEC	Tue, Feb 6, 2018	80.69	83.13	79.26	80.03
5000	NASDAQ	NVEC	Mon, Feb 5, 2018	84.03	85.31	82.01	82.01
4999	NASDAQ	NVEC	Fri, Feb 2, 2018	84.67	85.77	83.04	84.91
4998	NASDAQ	NVEC	Thu, Feb 1, 2018	83.53	85.00	82.77	84.83
4997	NASDAQ	NVEC	Wed, Jan 31, 2018	85.00	86.08	82.50	83.82
4996	NASDAQ	NVEC	Tue, Jan 30, 2018	85.14	85.73	83.98	84.71
4995	NASDAQ	NVEC	Mon, Jan 29, 2018	85.00	86.99	85.00	85.71
4994	NASDAQ	NVEC	Fri, Jan 26, 2018	85.97	86.96	85.30	85.31
4993	NASDAQ	NVEC	Thu, Jan 25, 2018	88.41	90.00	86.80	86.80
4992	NASDAQ	NVEC	Wed, Jan 24, 2018	88.60	89.45	85.91	87.79
4991	NASDAQ	NVEC	Tue, Jan 23, 2018	89.71	89.71	88.31	88.60
4990	NASDAQ	NVEC	Mon, Jan 22, 2018	89.36	90.21	88.26	89.50
4989	NASDAQ	NVEC	Fri, Jan 19, 2018	88.60	89.37	87.47	88.87
4988	NASDAQ	NVEC	Thu, Jan 18, 2018	88.83	91.03	87.50	88.60
4987	NASDAQ	NVEC	Wed, Jan 17, 2018	90.56	92.24	88.42	89.06
4986	NASDAQ	NVEC	Tue, Jan 16, 2018	91.91	92.49	90.22	90.23
4985	NASDAQ	NVEC	Fri, Jan 12, 2018	93.99	93.99	90.84	91.45
4984	NASDAQ	NVEC	Thu, Jan 11, 2018	87.29	94.00	87.29	93.74
4983	NASDAQ	NVEC	Wed, Jan 10, 2018	87.00	89.51	87.00	89.51
4982	NASDAQ	NVEC	Tue, Jan 9, 2018	88.25	88.25	87.01	87.01
4981	NASDAQ	NVEC	Mon, Jan 8, 2018	87.86	88.28	87.10	88.10
4980	NASDAQ	NVEC	Fri, Jan 5, 2018	88.89	88.99	86.37	88.62
4979	NASDAQ	NVEC	Thu, Jan 4, 2018	90.40	90.94	88.06	88.08
4978	NASDAQ	NVEC	Wed, Jan 3, 2018	87.27	90.00	86.38	89.92
4977	NASDAQ	NVEC	Tue, Jan 2, 2018	86.71	89.03	85.39	87.82
4976	NASDAQ	NVEC	Fri, Dec 29, 2017	86.14	86.99	84.94	86.00
4975	NASDAQ	NVEC	Thu, Dec 28, 2017	86.10	87.72	85.20	86.10
4974	NASDAQ	NVEC	Wed, Dec 27, 2017	84.31	86.09	84.26	85.99
4973	NASDAQ	NVEC	Tue, Dec 26, 2017	86.30	86.49	84.50	84.50
4972	NASDAQ	NVEC	Fri, Dec 22, 2017	87.87	89.24	84.20	86.45
4971	NASDAQ	NVEC	Thu, Dec 21, 2017	87.25	88.89	87.19	87.50
4970	NASDAQ	NVEC	Wed, Dec 20, 2017	86.98	87.72	85.71	87.04
4969	NASDAQ	NVEC	Tue, Dec 19, 2017	85.45	87.87	80.05	86.64
4968	NASDAQ	NVEC	Mon, Dec 18, 2017	82.76	85.99	82.10	85.46
4967	NASDAQ	NVEC	Fri, Dec 15, 2017	82.08	84.36	81.04	82.61
4966	NASDAQ	NVEC	Thu, Dec 14, 2017	82.02	83.85	79.46	82.22
4965	NASDAQ	NVEC	Wed, Dec 13, 2017	80.36	82.92	80.36	82.01
4964	NASDAQ	NVEC	Tue, Dec 12, 2017	79.08	82.39	79.08	80.03
4963	NASDAQ	NVEC	Mon, Dec 11, 2017	78.00	80.14	77.91	79.06
4962	NASDAQ	NVEC	Fri, Dec 8, 2017	82.77	82.77	77.52	77.95
4961	NASDAQ	NVEC	Thu, Dec 7, 2017	77.72	83.03	77.52	82.78
4960	NASDAQ	NVEC	Wed, Dec 6, 2017	78.15	80.57	76.25	77.72
4959	NASDAQ	NVEC	Tue, Dec 5, 2017	78.09	79.85	77.82	78.46
4958	NASDAQ	NVEC	Mon, Dec 4, 2017	83.82	85.21	77.40	78.08
4957	NASDAQ	NVEC	Fri, Dec 1, 2017	83.63	83.69	80.16	83.50
4956	NASDAQ	NVEC	Thu, Nov 30, 2017	85.11	85.75	83.19	83.62
4955	NASDAQ	NVEC	Wed, Nov 29, 2017	86.08	86.34	83.03	84.43
4954	NASDAQ	NVEC	Tue, Nov 28, 2017	86.96	86.96	85.19	86.15
4953	NASDAQ	NVEC	Mon, Nov 27, 2017	88.47	88.47	85.27	86.99
4952	NASDAQ	NVEC	Fri, Nov 24, 2017	89.53	89.53	87.15	88.82
4951	NASDAQ	NVEC	Wed, Nov 22, 2017	90.94	91.82	89.03	89.03
4950	NASDAQ	NVEC	Tue, Nov 21, 2017	87.55	91.12	87.23	90.94
4949	NASDAQ	NVEC	Mon, Nov 20, 2017	84.75	87.78	84.30	87.10
4948	NASDAQ	NVEC	Fri, Nov 17, 2017	87.89	89.14	84.30	84.60
4947	NASDAQ	NVEC	Thu, Nov 16, 2017	86.80	88.99	86.80	88.15
4946	NASDAQ	NVEC	Wed, Nov 15, 2017	86.77	88.07	86.08	86.36
4945	NASDAQ	NVEC	Tue, Nov 14, 2017	86.29	87.55	86.21	86.99
4944	NASDAQ	NVEC	Mon, Nov 13, 2017	87.26	88.05	85.88	86.57
4943	NASDAQ	NVEC	Fri, Nov 10, 2017	87.05	88.04	86.20	87.27
4942	NASDAQ	NVEC	Thu, Nov 9, 2017	86.06	88.21	85.10	87.06
4941	NASDAQ	NVEC	Wed, Nov 8, 2017	86.69	88.95	86.00	86.71
4940	NASDAQ	NVEC	Tue, Nov 7, 2017	88.15	88.62	85.76	87.02
4939	NASDAQ	NVEC	Mon, Nov 6, 2017	85.99	88.62	85.48	88.03
4938	NASDAQ	NVEC	Fri, Nov 3, 2017	86.06	86.72	84.81	85.77
4937	NASDAQ	NVEC	Thu, Nov 2, 2017	84.59	88.38	83.00	86.03
4936	NASDAQ	NVEC	Wed, Nov 1, 2017	85.62	85.63	82.45	83.90
4935	NASDAQ	NVEC	Tue, Oct 31, 2017	83.03	86.02	81.36	85.08
4934	NASDAQ	NVEC	Mon, Oct 30, 2017	83.11	84.19	82.23	82.75
4933	NASDAQ	NVEC	Fri, Oct 27, 2017	82.60	84.63	82.60	83.77
4932	NASDAQ	NVEC	Thu, Oct 26, 2017	84.69	84.82	83.64	84.03
4931	NASDAQ	NVEC	Wed, Oct 25, 2017	84.81	85.17	83.50	84.46
4930	NASDAQ	NVEC	Tue, Oct 24, 2017	86.19	86.27	84.70	84.78
4929	NASDAQ	NVEC	Mon, Oct 23, 2017	85.00	86.38	85.00	85.58
4928	NASDAQ	NVEC	Fri, Oct 20, 2017	86.21	87.72	81.49	84.30
4927	NASDAQ	NVEC	Thu, Oct 19, 2017	78.43	87.07	78.43	86.11
4926	NASDAQ	NVEC	Wed, Oct 18, 2017	80.10	80.41	78.48	80.00
4925	NASDAQ	NVEC	Tue, Oct 17, 2017	80.72	80.72	79.35	79.54
4924	NASDAQ	NVEC	Mon, Oct 16, 2017	80.24	80.91	80.05	80.87
4923	NASDAQ	NVEC	Fri, Oct 13, 2017	80.80	81.31	79.50	80.11
4922	NASDAQ	NVEC	Thu, Oct 12, 2017	81.70	81.70	80.00	80.15
4921	NASDAQ	NVEC	Wed, Oct 11, 2017	81.43	81.87	81.02	81.60
4920	NASDAQ	NVEC	Tue, Oct 10, 2017	81.10	81.73	80.03	81.05
4919	NASDAQ	NVEC	Mon, Oct 9, 2017	81.70	81.85	80.80	81.10
4918	NASDAQ	NVEC	Fri, Oct 6, 2017	80.83	82.93	80.80	81.29
4917	NASDAQ	NVEC	Thu, Oct 5, 2017	81.49	81.81	80.74	80.95
4916	NASDAQ	NVEC	Wed, Oct 4, 2017	82.00	82.81	80.74	81.55
4915	NASDAQ	NVEC	Tue, Oct 3, 2017	80.50	82.00	80.50	81.80
4914	NASDAQ	NVEC	Mon, Oct 2, 2017	78.54	80.53	78.54	80.40
4913	NASDAQ	NVEC	Fri, Sep 29, 2017	79.79	80.05	78.01	78.97
4912	NASDAQ	NVEC	Thu, Sep 28, 2017	81.46	81.46	79.08	80.20
4911	NASDAQ	NVEC	Wed, Sep 27, 2017	76.60	81.19	76.60	80.91
4910	NASDAQ	NVEC	Tue, Sep 26, 2017	75.56	77.76	75.34	76.88
4909	NASDAQ	NVEC	Mon, Sep 25, 2017	76.79	76.79	74.45	75.45
4908	NASDAQ	NVEC	Fri, Sep 22, 2017	74.54	76.04	73.46	75.47
4907	NASDAQ	NVEC	Thu, Sep 21, 2017	76.00	77.99	74.12	74.41
4906	NASDAQ	NVEC	Wed, Sep 20, 2017	74.16	76.11	73.96	75.46
4905	NASDAQ	NVEC	Tue, Sep 19, 2017	75.26	75.26	73.06	74.68
4904	NASDAQ	NVEC	Mon, Sep 18, 2017	73.50	76.15	73.50	74.74
4903	NASDAQ	NVEC	Fri, Sep 15, 2017	74.47	75.44	73.05	73.52
4902	NASDAQ	NVEC	Thu, Sep 14, 2017	74.10	74.92	74.05	74.41
4901	NASDAQ	NVEC	Wed, Sep 13, 2017	74.00	74.52	73.38	74.30
4900	NASDAQ	NVEC	Tue, Sep 12, 2017	74.39	74.57	72.82	74.08
4899	NASDAQ	NVEC	Mon, Sep 11, 2017	72.91	74.85	72.91	74.33
4898	NASDAQ	NVEC	Fri, Sep 8, 2017	73.75	74.10	72.15	72.57
4897	NASDAQ	NVEC	Thu, Sep 7, 2017	75.76	75.76	73.60	73.60
4896	NASDAQ	NVEC	Wed, Sep 6, 2017	75.82	76.95	75.19	75.48
4895	NASDAQ	NVEC	Tue, Sep 5, 2017	77.46	77.63	75.42	75.64
4894	NASDAQ	NVEC	Fri, Sep 1, 2017	75.63	77.36	75.31	77.36
4893	NASDAQ	NVEC	Thu, Aug 31, 2017	76.28	76.28	75.33	75.84
4892	NASDAQ	NVEC	Wed, Aug 30, 2017	76.08	76.27	75.50	75.69
4891	NASDAQ	NVEC	Tue, Aug 29, 2017	75.43	76.84	74.95	76.44
4890	NASDAQ	NVEC	Mon, Aug 28, 2017	72.82	76.02	71.80	75.32
4889	NASDAQ	NVEC	Fri, Aug 25, 2017	72.40	73.61	72.33	72.90
4888	NASDAQ	NVEC	Thu, Aug 24, 2017	73.13	73.75	72.05	72.15
4887	NASDAQ	NVEC	Wed, Aug 23, 2017	73.01	73.78	72.65	72.90
4886	NASDAQ	NVEC	Tue, Aug 22, 2017	72.77	74.00	72.54	73.09
4885	NASDAQ	NVEC	Mon, Aug 21, 2017	72.14	72.62	71.05	72.03
4884	NASDAQ	NVEC	Fri, Aug 18, 2017	73.20	73.95	72.36	72.82
4883	NASDAQ	NVEC	Thu, Aug 17, 2017	75.17	76.19	72.61	73.50
4882	NASDAQ	NVEC	Wed, Aug 16, 2017	72.30	75.85	72.06	75.60
4881	NASDAQ	NVEC	Tue, Aug 15, 2017	75.03	75.03	72.25	72.25
4880	NASDAQ	NVEC	Mon, Aug 14, 2017	72.38	75.49	72.38	75.19
4879	NASDAQ	NVEC	Fri, Aug 11, 2017	72.83	73.82	72.12	72.66
4878	NASDAQ	NVEC	Thu, Aug 10, 2017	74.23	74.23	72.35	72.41
4877	NASDAQ	NVEC	Wed, Aug 9, 2017	74.04	74.88	72.50	74.70
4876	NASDAQ	NVEC	Tue, Aug 8, 2017	75.11	75.50	74.00	74.21
4875	NASDAQ	NVEC	Mon, Aug 7, 2017	75.50	76.34	75.06	75.27
4874	NASDAQ	NVEC	Fri, Aug 4, 2017	76.12	76.61	74.36	75.50
4873	NASDAQ	NVEC	Thu, Aug 3, 2017	76.32	76.70	74.79	76.13
4872	NASDAQ	NVEC	Wed, Aug 2, 2017	76.60	76.90	75.09	76.04
4871	NASDAQ	NVEC	Tue, Aug 1, 2017	79.37	79.37	76.30	76.48
4870	NASDAQ	NVEC	Mon, Jul 31, 2017	79.03	79.72	78.14	78.88
4869	NASDAQ	NVEC	Fri, Jul 28, 2017	77.34	78.61	77.02	78.29
4868	NASDAQ	NVEC	Thu, Jul 27, 2017	77.34	78.36	75.04	78.03
4867	NASDAQ	NVEC	Wed, Jul 26, 2017	76.04	78.94	76.04	78.42
4866	NASDAQ	NVEC	Tue, Jul 25, 2017	76.33	77.90	75.34	75.87
4865	NASDAQ	NVEC	Mon, Jul 24, 2017	77.61	78.16	75.28	75.74
4864	NASDAQ	NVEC	Fri, Jul 21, 2017	80.53	80.53	76.72	77.10
4863	NASDAQ	NVEC	Thu, Jul 20, 2017	83.81	83.81	78.43	79.70
4862	NASDAQ	NVEC	Wed, Jul 19, 2017	82.90	85.25	82.90	83.81
4861	NASDAQ	NVEC	Tue, Jul 18, 2017	82.65	83.05	81.02	82.24
4860	NASDAQ	NVEC	Mon, Jul 17, 2017	81.49	83.19	81.31	83.08
4859	NASDAQ	NVEC	Fri, Jul 14, 2017	77.77	81.70	77.69	81.38
4858	NASDAQ	NVEC	Thu, Jul 13, 2017	79.19	79.52	77.78	78.14
4857	NASDAQ	NVEC	Wed, Jul 12, 2017	79.21	80.35	78.54	79.56
4856	NASDAQ	NVEC	Tue, Jul 11, 2017	77.85	79.19	77.85	79.06
4855	NASDAQ	NVEC	Mon, Jul 10, 2017	79.13	79.13	77.57	77.57
4854	NASDAQ	NVEC	Fri, Jul 7, 2017	80.01	80.04	78.17	79.50
4853	NASDAQ	NVEC	Thu, Jul 6, 2017	79.58	80.26	78.15	79.50
4852	NASDAQ	NVEC	Wed, Jul 5, 2017	78.17	79.56	77.66	79.08
4851	NASDAQ	NVEC	Mon, Jul 3, 2017	77.25	78.50	77.25	78.17
4850	NASDAQ	NVEC	Fri, Jun 30, 2017	76.98	77.61	76.00	77.00
4849	NASDAQ	NVEC	Thu, Jun 29, 2017	77.80	78.30	75.50	77.24
4848	NASDAQ	NVEC	Wed, Jun 28, 2017	78.91	80.87	77.68	79.58
4847	NASDAQ	NVEC	Tue, Jun 27, 2017	80.06	80.61	77.31	77.58
4846	NASDAQ	NVEC	Mon, Jun 26, 2017	79.38	81.44	78.74	79.66
4845	NASDAQ	NVEC	Fri, Jun 23, 2017	77.90	79.97	77.39	79.48
4844	NASDAQ	NVEC	Thu, Jun 22, 2017	76.35	77.95	76.05	77.18
4843	NASDAQ	NVEC	Wed, Jun 21, 2017	77.25	78.28	76.58	76.70
4842	NASDAQ	NVEC	Tue, Jun 20, 2017	77.53	77.84	77.00	77.44
4841	NASDAQ	NVEC	Mon, Jun 19, 2017	77.98	79.69	77.58	78.62
4840	NASDAQ	NVEC	Fri, Jun 16, 2017	77.22	78.32	76.72	78.06
4839	NASDAQ	NVEC	Thu, Jun 15, 2017	76.49	78.28	76.16	78.01
4838	NASDAQ	NVEC	Wed, Jun 14, 2017	78.77	80.84	76.03	76.69
4837	NASDAQ	NVEC	Tue, Jun 13, 2017	81.00	81.04	78.60	78.77
4836	NASDAQ	NVEC	Mon, Jun 12, 2017	82.45	82.45	79.79	80.89
4835	NASDAQ	NVEC	Fri, Jun 9, 2017	82.00	83.45	80.81	82.14
4834	NASDAQ	NVEC	Thu, Jun 8, 2017	79.02	82.00	78.11	81.38
4833	NASDAQ	NVEC	Wed, Jun 7, 2017	80.42	80.42	79.22	79.22
4832	NASDAQ	NVEC	Tue, Jun 6, 2017	80.51	81.30	79.41	79.60
4831	NASDAQ	NVEC	Mon, Jun 5, 2017	81.38	81.38	79.83	79.89
4830	NASDAQ	NVEC	Fri, Jun 2, 2017	80.88	82.87	80.87	81.50
4829	NASDAQ	NVEC	Thu, Jun 1, 2017	80.81	80.88	79.60	80.87
4828	NASDAQ	NVEC	Wed, May 31, 2017	80.10	80.10	78.94	78.94
4827	NASDAQ	NVEC	Tue, May 30, 2017	79.38	79.98	79.38	79.66
4826	NASDAQ	NVEC	Fri, May 26, 2017	80.34	80.81	79.65	80.11
4825	NASDAQ	NVEC	Thu, May 25, 2017	80.10	81.11	79.14	80.00
4824	NASDAQ	NVEC	Wed, May 24, 2017	78.19	81.32	78.19	80.90
4823	NASDAQ	NVEC	Tue, May 23, 2017	80.15	80.15	79.01	79.29
4822	NASDAQ	NVEC	Mon, May 22, 2017	78.88	80.09	78.03	79.73
4821	NASDAQ	NVEC	Fri, May 19, 2017	79.13	80.91	78.65	79.03
4820	NASDAQ	NVEC	Thu, May 18, 2017	79.29	81.06	78.58	79.06
4819	NASDAQ	NVEC	Wed, May 17, 2017	78.90	79.55	77.76	78.99
4818	NASDAQ	NVEC	Tue, May 16, 2017	78.62	80.09	78.62	79.40
4817	NASDAQ	NVEC	Mon, May 15, 2017	77.78	78.64	77.14	78.62
4816	NASDAQ	NVEC	Fri, May 12, 2017	78.50	79.18	77.05	78.00
4815	NASDAQ	NVEC	Thu, May 11, 2017	76.63	79.09	76.63	78.80
4814	NASDAQ	NVEC	Wed, May 10, 2017	78.39	79.30	77.09	78.01
4813	NASDAQ	NVEC	Tue, May 9, 2017	78.55	80.37	77.54	78.22
4812	NASDAQ	NVEC	Mon, May 8, 2017	78.12	81.69	77.64	78.60
4811	NASDAQ	NVEC	Fri, May 5, 2017	75.28	78.38	74.01	78.00
4810	NASDAQ	NVEC	Thu, May 4, 2017	81.48	82.90	74.01	75.25
4809	NASDAQ	NVEC	Wed, May 3, 2017	82.16	82.44	81.33	82.04
4808	NASDAQ	NVEC	Tue, May 2, 2017	82.49	82.84	81.06	81.92
4807	NASDAQ	NVEC	Mon, May 1, 2017	81.41	82.89	81.03	82.88
4806	NASDAQ	NVEC	Fri, Apr 28, 2017	82.67	82.90	81.00	81.41
4805	NASDAQ	NVEC	Thu, Apr 27, 2017	83.21	84.08	82.37	82.61
4804	NASDAQ	NVEC	Wed, Apr 26, 2017	83.99	84.69	82.80	83.15
4803	NASDAQ	NVEC	Tue, Apr 25, 2017	82.59	84.73	82.11	84.26
4802	NASDAQ	NVEC	Mon, Apr 24, 2017	82.58	82.70	81.51	82.28
4801	NASDAQ	NVEC	Fri, Apr 21, 2017	81.48	82.04	81.30	81.80
4800	NASDAQ	NVEC	Thu, Apr 20, 2017	81.00	81.34	80.52	81.10
4799	NASDAQ	NVEC	Wed, Apr 19, 2017	82.15	82.48	80.18	80.74
4798	NASDAQ	NVEC	Tue, Apr 18, 2017	80.41	81.60	78.84	81.60
4797	NASDAQ	NVEC	Mon, Apr 17, 2017	79.85	80.82	79.85	80.60
4796	NASDAQ	NVEC	Thu, Apr 13, 2017	78.80	80.62	78.72	79.74
4795	NASDAQ	NVEC	Wed, Apr 12, 2017	80.10	80.39	78.59	79.15
4794	NASDAQ	NVEC	Tue, Apr 11, 2017	80.93	82.18	79.59	80.37
4793	NASDAQ	NVEC	Mon, Apr 10, 2017	81.57	82.61	80.09	80.98
4792	NASDAQ	NVEC	Fri, Apr 7, 2017	79.30	82.71	78.00	81.52
4791	NASDAQ	NVEC	Thu, Apr 6, 2017	80.57	80.57	78.59	79.30
4790	NASDAQ	NVEC	Wed, Apr 5, 2017	83.20	83.20	80.26	80.53
4789	NASDAQ	NVEC	Tue, Apr 4, 2017	81.82	83.39	81.82	82.99
4788	NASDAQ	NVEC	Mon, Apr 3, 2017	82.79	83.35	80.01	81.57
4787	NASDAQ	NVEC	Fri, Mar 31, 2017	81.96	83.00	81.02	82.79
4786	NASDAQ	NVEC	Thu, Mar 30, 2017	80.99	82.57	79.72	81.99
4785	NASDAQ	NVEC	Wed, Mar 29, 2017	80.64	82.83	79.45	80.09
4784	NASDAQ	NVEC	Tue, Mar 28, 2017	80.35	80.96	77.65	80.88
4783	NASDAQ	NVEC	Mon, Mar 27, 2017	80.92	83.39	80.18	80.47
4782	NASDAQ	NVEC	Fri, Mar 24, 2017	81.06	82.50	80.50	80.99
4781	NASDAQ	NVEC	Thu, Mar 23, 2017	80.35	82.00	80.35	81.35
4780	NASDAQ	NVEC	Wed, Mar 22, 2017	80.81	80.81	79.39	80.15
4779	NASDAQ	NVEC	Tue, Mar 21, 2017	83.07	83.99	80.12	80.50
4778	NASDAQ	NVEC	Mon, Mar 20, 2017	80.79	82.91	80.79	82.25
4777	NASDAQ	NVEC	Fri, Mar 17, 2017	80.62	81.33	80.01	80.62
4776	NASDAQ	NVEC	Thu, Mar 16, 2017	81.95	83.50	80.50	80.76
4775	NASDAQ	NVEC	Wed, Mar 15, 2017	81.26	82.74	80.62	81.96
4774	NASDAQ	NVEC	Tue, Mar 14, 2017	82.85	83.11	81.24	81.51
4773	NASDAQ	NVEC	Mon, Mar 13, 2017	82.00	83.88	81.93	82.98
4772	NASDAQ	NVEC	Fri, Mar 10, 2017	84.10	84.55	81.00	81.79
4771	NASDAQ	NVEC	Thu, Mar 9, 2017	85.48	86.30	83.35	83.76
4770	NASDAQ	NVEC	Wed, Mar 8, 2017	85.01	87.49	85.00	85.34
4769	NASDAQ	NVEC	Tue, Mar 7, 2017	83.00	88.34	82.57	84.83
4768	NASDAQ	NVEC	Mon, Mar 6, 2017	78.70	83.74	76.99	83.12
4767	NASDAQ	NVEC	Fri, Mar 3, 2017	78.20	79.41	76.73	78.70
4766	NASDAQ	NVEC	Thu, Mar 2, 2017	78.89	79.50	77.72	78.21
4765	NASDAQ	NVEC	Wed, Mar 1, 2017	78.64	79.54	78.35	78.89
4764	NASDAQ	NVEC	Tue, Feb 28, 2017	79.74	79.74	77.55	78.36
4763	NASDAQ	NVEC	Mon, Feb 27, 2017	79.28	79.92	79.28	79.63
4762	NASDAQ	NVEC	Fri, Feb 24, 2017	79.64	79.68	78.60	79.29
4761	NASDAQ	NVEC	Thu, Feb 23, 2017	79.70	80.07	78.52	79.64
4760	NASDAQ	NVEC	Wed, Feb 22, 2017	76.88	80.40	76.00	79.22
4759	NASDAQ	NVEC	Tue, Feb 21, 2017	75.43	76.79	75.17	76.55
4758	NASDAQ	NVEC	Fri, Feb 17, 2017	75.03	75.09	74.30	74.95
4757	NASDAQ	NVEC	Thu, Feb 16, 2017	75.37	76.00	74.56	74.65
4756	NASDAQ	NVEC	Wed, Feb 15, 2017	74.30	75.35	74.30	75.20
4755	NASDAQ	NVEC	Tue, Feb 14, 2017	74.99	74.99	74.03	74.65
4754	NASDAQ	NVEC	Mon, Feb 13, 2017	75.06	75.95	74.58	75.27
4753	NASDAQ	NVEC	Fri, Feb 10, 2017	74.65	75.49	74.46	74.92
4752	NASDAQ	NVEC	Thu, Feb 9, 2017	75.94	76.39	74.38	74.80
4751	NASDAQ	NVEC	Wed, Feb 8, 2017	76.34	76.34	75.00	75.89
4750	NASDAQ	NVEC	Tue, Feb 7, 2017	77.16	77.72	75.67	76.57
4749	NASDAQ	NVEC	Mon, Feb 6, 2017	76.63	77.57	76.57	77.01
4748	NASDAQ	NVEC	Fri, Feb 3, 2017	77.13	78.05	75.86	76.31
4747	NASDAQ	NVEC	Thu, Feb 2, 2017	79.62	79.72	75.86	76.51
4746	NASDAQ	NVEC	Wed, Feb 1, 2017	78.22	79.07	78.00	78.63
4745	NASDAQ	NVEC	Tue, Jan 31, 2017	78.59	78.59	77.01	77.59
4744	NASDAQ	NVEC	Mon, Jan 30, 2017	79.47	79.58	77.80	78.33
4743	NASDAQ	NVEC	Fri, Jan 27, 2017	78.74	79.17	78.11	79.10
4742	NASDAQ	NVEC	Thu, Jan 26, 2017	79.89	79.90	78.00	78.59
4741	NASDAQ	NVEC	Wed, Jan 25, 2017	76.25	81.40	76.25	80.39
4740	NASDAQ	NVEC	Tue, Jan 24, 2017	74.28	75.49	74.12	75.36
4739	NASDAQ	NVEC	Mon, Jan 23, 2017	74.28	74.35	73.65	74.09
4738	NASDAQ	NVEC	Fri, Jan 20, 2017	73.10	73.71	72.85	73.41
4737	NASDAQ	NVEC	Thu, Jan 19, 2017	71.70	73.00	71.70	72.80
4736	NASDAQ	NVEC	Wed, Jan 18, 2017	72.05	72.05	70.69	71.44
4735	NASDAQ	NVEC	Tue, Jan 17, 2017	71.74	71.98	71.38	71.50
4734	NASDAQ	NVEC	Fri, Jan 13, 2017	71.70	72.28	71.70	71.89
4733	NASDAQ	NVEC	Thu, Jan 12, 2017	71.35	71.50	70.57	71.32
4732	NASDAQ	NVEC	Wed, Jan 11, 2017	71.77	72.00	71.26	71.35
4731	NASDAQ	NVEC	Tue, Jan 10, 2017	71.56	72.12	71.54	71.79
4730	NASDAQ	NVEC	Mon, Jan 9, 2017	71.70	71.75	71.29	71.68
4729	NASDAQ	NVEC	Fri, Jan 6, 2017	71.49	71.75	71.35	71.73
4728	NASDAQ	NVEC	Thu, Jan 5, 2017	71.41	71.80	71.30	71.36
4727	NASDAQ	NVEC	Wed, Jan 4, 2017	70.99	71.47	70.85	71.47
4726	NASDAQ	NVEC	Tue, Jan 3, 2017	71.73	71.73	70.29	70.43
4725	NASDAQ	NVEC	Fri, Dec 30, 2016	71.50	71.69	71.09	71.43
4724	NASDAQ	NVEC	Thu, Dec 29, 2016	71.21	71.35	70.95	71.07
4723	NASDAQ	NVEC	Wed, Dec 28, 2016	71.05	71.05	70.83	70.86
4722	NASDAQ	NVEC	Tue, Dec 27, 2016	70.55	70.99	70.24	70.92
4721	NASDAQ	NVEC	Fri, Dec 23, 2016	69.68	70.56	69.43	70.47
4720	NASDAQ	NVEC	Thu, Dec 22, 2016	70.94	71.00	69.19	69.30
4719	NASDAQ	NVEC	Wed, Dec 21, 2016	71.13	71.13	70.87	71.05
4718	NASDAQ	NVEC	Tue, Dec 20, 2016	71.11	71.11	70.72	70.89
4717	NASDAQ	NVEC	Mon, Dec 19, 2016	70.36	70.72	70.26	70.72
4716	NASDAQ	NVEC	Fri, Dec 16, 2016	70.73	70.73	70.35	70.73
4715	NASDAQ	NVEC	Thu, Dec 15, 2016	70.32	70.61	70.03	70.32
4714	NASDAQ	NVEC	Wed, Dec 14, 2016	70.40	70.41	69.58	69.89
4713	NASDAQ	NVEC	Tue, Dec 13, 2016	70.01	70.90	69.50	69.87
4712	NASDAQ	NVEC	Mon, Dec 12, 2016	70.25	70.25	68.69	70.10
4711	NASDAQ	NVEC	Fri, Dec 9, 2016	69.45	70.00	69.21	70.00
4710	NASDAQ	NVEC	Thu, Dec 8, 2016	67.45	69.10	67.45	69.02
4709	NASDAQ	NVEC	Wed, Dec 7, 2016	67.62	67.62	67.09	67.55
4708	NASDAQ	NVEC	Tue, Dec 6, 2016	66.25	67.84	66.25	67.68
4707	NASDAQ	NVEC	Mon, Dec 5, 2016	65.65	67.16	64.75	66.42
4706	NASDAQ	NVEC	Fri, Dec 2, 2016	67.12	67.12	64.57	64.74
4705	NASDAQ	NVEC	Thu, Dec 1, 2016	66.77	67.29	66.47	67.29
4704	NASDAQ	NVEC	Wed, Nov 30, 2016	67.42	67.42	66.67	66.77
4703	NASDAQ	NVEC	Tue, Nov 29, 2016	67.32	67.32	66.83	66.99
4702	NASDAQ	NVEC	Mon, Nov 28, 2016	67.04	67.08	66.80	67.06
4701	NASDAQ	NVEC	Fri, Nov 25, 2016	66.37	66.88	66.12	66.87
4700	NASDAQ	NVEC	Wed, Nov 23, 2016	66.22	66.50	66.13	66.46
4699	NASDAQ	NVEC	Tue, Nov 22, 2016	65.70	66.05	65.70	66.05
4698	NASDAQ	NVEC	Mon, Nov 21, 2016	65.49	65.83	65.49	65.62
4697	NASDAQ	NVEC	Fri, Nov 18, 2016	64.82	65.15	64.40	65.15
4696	NASDAQ	NVEC	Thu, Nov 17, 2016	62.65	64.75	62.59	64.52
4695	NASDAQ	NVEC	Wed, Nov 16, 2016	62.53	62.80	62.53	62.75
4694	NASDAQ	NVEC	Tue, Nov 15, 2016	62.34	62.58	62.25	62.44
4693	NASDAQ	NVEC	Mon, Nov 14, 2016	61.50	62.47	61.30	62.20
4692	NASDAQ	NVEC	Fri, Nov 11, 2016	60.42	61.44	60.28	61.41
4691	NASDAQ	NVEC	Thu, Nov 10, 2016	60.00	60.25	59.33	60.01
4690	NASDAQ	NVEC	Wed, Nov 9, 2016	57.85	59.55	57.85	59.05
4689	NASDAQ	NVEC	Tue, Nov 8, 2016	58.14	58.62	58.10	58.43
4688	NASDAQ	NVEC	Mon, Nov 7, 2016	58.46	58.46	57.79	58.41
4687	NASDAQ	NVEC	Fri, Nov 4, 2016	57.43	57.78	56.52	57.56
4686	NASDAQ	NVEC	Thu, Nov 3, 2016	56.77	57.35	56.77	57.26
4685	NASDAQ	NVEC	Wed, Nov 2, 2016	55.15	57.17	55.15	56.82
4684	NASDAQ	NVEC	Tue, Nov 1, 2016	56.65	56.65	55.00	55.21
4683	NASDAQ	NVEC	Mon, Oct 31, 2016	56.47	56.78	56.02	56.27
4682	NASDAQ	NVEC	Fri, Oct 28, 2016	56.60	56.97	56.17	56.56
4681	NASDAQ	NVEC	Thu, Oct 27, 2016	56.69	57.29	56.35	56.36
4680	NASDAQ	NVEC	Wed, Oct 26, 2016	57.32	57.90	57.05	57.54
4679	NASDAQ	NVEC	Tue, Oct 25, 2016	57.48	57.64	56.81	57.26
4678	NASDAQ	NVEC	Mon, Oct 24, 2016	56.91	57.39	56.91	57.16
4677	NASDAQ	NVEC	Fri, Oct 21, 2016	56.30	57.24	56.30	56.65
4676	NASDAQ	NVEC	Thu, Oct 20, 2016	58.65	59.17	56.31	56.50
4675	NASDAQ	NVEC	Wed, Oct 19, 2016	56.09	57.50	56.09	57.10
4674	NASDAQ	NVEC	Tue, Oct 18, 2016	55.72	56.38	55.64	55.89
4673	NASDAQ	NVEC	Mon, Oct 17, 2016	56.50	56.50	55.11	55.41
4672	NASDAQ	NVEC	Fri, Oct 14, 2016	57.86	58.07	56.45	56.46
4671	NASDAQ	NVEC	Thu, Oct 13, 2016	58.01	58.30	57.59	57.60
4670	NASDAQ	NVEC	Wed, Oct 12, 2016	58.47	58.73	58.21	58.44
4669	NASDAQ	NVEC	Tue, Oct 11, 2016	58.61	58.75	58.20	58.32
4668	NASDAQ	NVEC	Mon, Oct 10, 2016	58.70	58.95	58.69	58.79
4667	NASDAQ	NVEC	Fri, Oct 7, 2016	58.78	58.89	58.23	58.63
4666	NASDAQ	NVEC	Thu, Oct 6, 2016	58.73	58.88	58.72	58.75
4665	NASDAQ	NVEC	Wed, Oct 5, 2016	59.04	59.04	58.50	58.63
4664	NASDAQ	NVEC	Tue, Oct 4, 2016	58.73	58.91	58.05	58.27
4663	NASDAQ	NVEC	Mon, Oct 3, 2016	58.68	58.93	58.00	58.82
4662	NASDAQ	NVEC	Fri, Sep 30, 2016	58.74	59.02	58.49	58.94
4661	NASDAQ	NVEC	Thu, Sep 29, 2016	58.73	58.99	58.56	58.66
4660	NASDAQ	NVEC	Wed, Sep 28, 2016	58.33	58.48	57.84	58.30
4659	NASDAQ	NVEC	Tue, Sep 27, 2016	57.55	58.49	57.40	58.30
4658	NASDAQ	NVEC	Mon, Sep 26, 2016	58.54	58.79	57.28	57.37
4657	NASDAQ	NVEC	Fri, Sep 23, 2016	58.99	58.99	57.63	58.54
4656	NASDAQ	NVEC	Thu, Sep 22, 2016	58.74	59.27	58.07	59.14
4655	NASDAQ	NVEC	Wed, Sep 21, 2016	59.14	59.14	58.25	58.32
4654	NASDAQ	NVEC	Tue, Sep 20, 2016	59.00	59.25	58.82	58.82
4653	NASDAQ	NVEC	Mon, Sep 19, 2016	59.19	59.50	58.99	59.17
4652	NASDAQ	NVEC	Fri, Sep 16, 2016	58.76	59.25	58.76	59.25
4651	NASDAQ	NVEC	Thu, Sep 15, 2016	58.44	58.75	58.17	58.61
4650	NASDAQ	NVEC	Wed, Sep 14, 2016	57.18	58.89	57.18	58.35
4649	NASDAQ	NVEC	Tue, Sep 13, 2016	58.50	59.11	58.39	58.39
4648	NASDAQ	NVEC	Mon, Sep 12, 2016	59.11	59.11	58.54	58.96
4647	NASDAQ	NVEC	Fri, Sep 9, 2016	59.50	59.67	58.58	59.02
4646	NASDAQ	NVEC	Thu, Sep 8, 2016	59.23	59.40	58.72	59.13
4645	NASDAQ	NVEC	Wed, Sep 7, 2016	60.02	60.02	58.37	59.62
4644	NASDAQ	NVEC	Tue, Sep 6, 2016	59.85	60.48	59.05	59.87
4643	NASDAQ	NVEC	Fri, Sep 2, 2016	58.50	59.80	58.49	59.70
4642	NASDAQ	NVEC	Thu, Sep 1, 2016	58.04	58.69	57.81	58.26
4641	NASDAQ	NVEC	Wed, Aug 31, 2016	58.05	58.37	57.52	58.05
4640	NASDAQ	NVEC	Tue, Aug 30, 2016	57.97	58.11	57.83	57.97
4639	NASDAQ	NVEC	Mon, Aug 29, 2016	58.03	58.03	57.66	57.88
4638	NASDAQ	NVEC	Fri, Aug 26, 2016	57.85	58.00	57.35	57.79
4637	NASDAQ	NVEC	Thu, Aug 25, 2016	57.78	58.00	57.58	57.85
4636	NASDAQ	NVEC	Wed, Aug 24, 2016	58.16	58.27	57.82	57.91
4635	NASDAQ	NVEC	Tue, Aug 23, 2016	58.23	58.23	57.39	58.15
4634	NASDAQ	NVEC	Mon, Aug 22, 2016	58.35	58.41	57.35	58.23
4633	NASDAQ	NVEC	Fri, Aug 19, 2016	57.85	58.73	57.44	58.28
4632	NASDAQ	NVEC	Thu, Aug 18, 2016	57.34	57.79	57.20	57.79
4631	NASDAQ	NVEC	Wed, Aug 17, 2016	56.74	57.39	56.36	57.36
4630	NASDAQ	NVEC	Tue, Aug 16, 2016	56.45	57.29	56.39	56.76
4629	NASDAQ	NVEC	Mon, Aug 15, 2016	58.01	58.01	56.58	56.88
4628	NASDAQ	NVEC	Fri, Aug 12, 2016	57.41	58.26	57.41	58.21
4627	NASDAQ	NVEC	Thu, Aug 11, 2016	57.69	58.52	57.62	58.35
4626	NASDAQ	NVEC	Wed, Aug 10, 2016	57.91	58.16	57.80	57.80
4625	NASDAQ	NVEC	Tue, Aug 9, 2016	56.90	58.49	56.90	58.43
4624	NASDAQ	NVEC	Mon, Aug 8, 2016	58.08	58.50	57.60	58.47
4623	NASDAQ	NVEC	Fri, Aug 5, 2016	57.61	58.50	57.33	58.00
4622	NASDAQ	NVEC	Thu, Aug 4, 2016	57.94	58.00	57.37	57.46
4621	NASDAQ	NVEC	Wed, Aug 3, 2016	57.31	57.78	57.31	57.50
4620	NASDAQ	NVEC	Tue, Aug 2, 2016	57.39	58.92	56.75	57.48
4619	NASDAQ	NVEC	Mon, Aug 1, 2016	57.01	57.42	56.37	57.19
4618	NASDAQ	NVEC	Fri, Jul 29, 2016	57.32	57.35	56.30	57.04
4617	NASDAQ	NVEC	Thu, Jul 28, 2016	57.86	57.86	57.04	57.39
4616	NASDAQ	NVEC	Wed, Jul 27, 2016	58.99	59.22	58.67	58.86
4615	NASDAQ	NVEC	Tue, Jul 26, 2016	58.29	58.80	57.81	58.72
4614	NASDAQ	NVEC	Mon, Jul 25, 2016	57.64	58.75	57.03	57.79
4613	NASDAQ	NVEC	Fri, Jul 22, 2016	57.58	58.32	56.82	57.98
4612	NASDAQ	NVEC	Thu, Jul 21, 2016	55.49	59.82	55.49	57.61
4611	NASDAQ	NVEC	Wed, Jul 20, 2016	53.68	55.93	53.68	54.73
4610	NASDAQ	NVEC	Tue, Jul 19, 2016	55.86	56.23	52.50	53.53
4609	NASDAQ	NVEC	Mon, Jul 18, 2016	57.76	59.08	55.59	55.90
4608	NASDAQ	NVEC	Fri, Jul 15, 2016	58.99	59.03	57.36	58.06
4607	NASDAQ	NVEC	Thu, Jul 14, 2016	59.00	59.50	58.50	58.78
4606	NASDAQ	NVEC	Wed, Jul 13, 2016	58.95	58.95	57.85	58.78
4605	NASDAQ	NVEC	Tue, Jul 12, 2016	57.78	58.88	57.18	58.86
4604	NASDAQ	NVEC	Mon, Jul 11, 2016	57.79	57.79	56.55	57.55
4603	NASDAQ	NVEC	Fri, Jul 8, 2016	57.85	58.13	57.31	57.63
4602	NASDAQ	NVEC	Thu, Jul 7, 2016	58.42	58.98	57.34	57.34
4601	NASDAQ	NVEC	Wed, Jul 6, 2016	58.19	58.97	57.08	58.39
4600	NASDAQ	NVEC	Tue, Jul 5, 2016	58.52	59.00	58.40	58.52
4599	NASDAQ	NVEC	Fri, Jul 1, 2016	58.88	58.88	57.40	58.75
4598	NASDAQ	NVEC	Thu, Jun 30, 2016	58.80	58.80	58.50	58.65
4597	NASDAQ	NVEC	Wed, Jun 29, 2016	57.37	58.50	57.37	58.45
4596	NASDAQ	NVEC	Tue, Jun 28, 2016	58.82	58.82	56.60	56.98
4595	NASDAQ	NVEC	Mon, Jun 27, 2016	57.46	58.47	56.04	57.98
4594	NASDAQ	NVEC	Fri, Jun 24, 2016	56.41	58.24	54.58	58.22
4593	NASDAQ	NVEC	Thu, Jun 23, 2016	58.46	58.57	58.12	58.38
4592	NASDAQ	NVEC	Wed, Jun 22, 2016	58.18	58.56	57.52	57.52
4591	NASDAQ	NVEC	Tue, Jun 21, 2016	57.81	58.10	57.62	57.88
4590	NASDAQ	NVEC	Mon, Jun 20, 2016	58.24	58.24	56.94	57.98
4589	NASDAQ	NVEC	Fri, Jun 17, 2016	57.01	57.76	55.30	57.24
4588	NASDAQ	NVEC	Thu, Jun 16, 2016	56.79	57.31	55.61	56.82
4587	NASDAQ	NVEC	Wed, Jun 15, 2016	54.78	58.00	54.78	57.30
4586	NASDAQ	NVEC	Tue, Jun 14, 2016	55.23	55.30	53.21	54.50
4585	NASDAQ	NVEC	Mon, Jun 13, 2016	55.35	55.88	55.03	55.27
4584	NASDAQ	NVEC	Fri, Jun 10, 2016	56.15	56.77	55.20	55.55
4583	NASDAQ	NVEC	Thu, Jun 9, 2016	57.47	57.77	55.50	56.34
4582	NASDAQ	NVEC	Wed, Jun 8, 2016	56.46	57.51	56.45	57.09
4581	NASDAQ	NVEC	Tue, Jun 7, 2016	57.20	57.75	56.42	56.61
4580	NASDAQ	NVEC	Mon, Jun 6, 2016	56.44	57.50	55.50	57.30
4579	NASDAQ	NVEC	Fri, Jun 3, 2016	56.46	56.69	55.92	56.40
4578	NASDAQ	NVEC	Thu, Jun 2, 2016	56.27	56.90	56.27	56.50
4577	NASDAQ	NVEC	Wed, Jun 1, 2016	56.06	56.70	55.81	56.69
4576	NASDAQ	NVEC	Tue, May 31, 2016	56.73	56.93	55.78	56.47
4575	NASDAQ	NVEC	Fri, May 27, 2016	55.46	56.85	55.46	56.71
4574	NASDAQ	NVEC	Thu, May 26, 2016	57.74	57.74	56.25	56.45
4573	NASDAQ	NVEC	Wed, May 25, 2016	56.93	58.25	56.93	57.81
4572	NASDAQ	NVEC	Tue, May 24, 2016	56.29	57.24	56.17	56.89
4571	NASDAQ	NVEC	Mon, May 23, 2016	56.00	56.20	55.00	55.80
4570	NASDAQ	NVEC	Fri, May 20, 2016	52.67	56.24	52.67	55.72
4569	NASDAQ	NVEC	Thu, May 19, 2016	53.12	53.29	52.20	52.35
4568	NASDAQ	NVEC	Wed, May 18, 2016	54.07	54.09	52.16	53.55
4567	NASDAQ	NVEC	Tue, May 17, 2016	56.32	56.32	54.00	54.02
4566	NASDAQ	NVEC	Mon, May 16, 2016	56.40	56.87	56.15	56.49
4565	NASDAQ	NVEC	Fri, May 13, 2016	56.65	57.00	56.09	56.47
4564	NASDAQ	NVEC	Thu, May 12, 2016	56.13	56.93	56.08	56.43
4563	NASDAQ	NVEC	Wed, May 11, 2016	57.49	57.51	56.72	56.95
4562	NASDAQ	NVEC	Tue, May 10, 2016	57.67	57.84	56.96	57.59
4561	NASDAQ	NVEC	Mon, May 9, 2016	57.85	58.38	57.41	57.41
4560	NASDAQ	NVEC	Fri, May 6, 2016	57.45	58.39	56.97	58.16
4559	NASDAQ	NVEC	Thu, May 5, 2016	56.25	58.25	56.02	57.46
4558	NASDAQ	NVEC	Wed, May 4, 2016	56.09	57.04	56.09	56.28
4557	NASDAQ	NVEC	Tue, May 3, 2016	56.45	56.88	56.35	56.42
4556	NASDAQ	NVEC	Mon, May 2, 2016	56.44	57.04	56.16	56.79
4555	NASDAQ	NVEC	Fri, Apr 29, 2016	58.20	58.20	55.82	57.38
4554	NASDAQ	NVEC	Thu, Apr 28, 2016	58.75	58.75	57.86	58.12
4553	NASDAQ	NVEC	Wed, Apr 27, 2016	59.00	59.00	58.00	58.70
4552	NASDAQ	NVEC	Tue, Apr 26, 2016	58.29	58.88	58.29	58.87
4551	NASDAQ	NVEC	Mon, Apr 25, 2016	58.59	58.70	58.00	58.01
4550	NASDAQ	NVEC	Fri, Apr 22, 2016	58.68	58.88	58.01	58.46
4549	NASDAQ	NVEC	Thu, Apr 21, 2016	58.66	58.88	57.76	58.47
4548	NASDAQ	NVEC	Wed, Apr 20, 2016	58.60	58.78	57.95	58.76
4547	NASDAQ	NVEC	Tue, Apr 19, 2016	58.47	59.37	57.53	58.54
4546	NASDAQ	NVEC	Mon, Apr 18, 2016	57.82	58.33	57.74	58.14
4545	NASDAQ	NVEC	Fri, Apr 15, 2016	57.64	57.97	57.32	57.73
4544	NASDAQ	NVEC	Thu, Apr 14, 2016	57.81	58.00	57.50	57.97
4543	NASDAQ	NVEC	Wed, Apr 13, 2016	56.91	58.74	56.06	57.98
4542	NASDAQ	NVEC	Tue, Apr 12, 2016	56.80	57.66	56.20	56.47
4541	NASDAQ	NVEC	Mon, Apr 11, 2016	56.62	57.74	56.06	56.40
4540	NASDAQ	NVEC	Fri, Apr 8, 2016	56.30	58.19	56.30	56.42
4539	NASDAQ	NVEC	Thu, Apr 7, 2016	56.07	56.27	56.07	56.20
4538	NASDAQ	NVEC	Wed, Apr 6, 2016	56.29	56.50	54.45	56.46
4537	NASDAQ	NVEC	Tue, Apr 5, 2016	56.04	56.04	56.04	56.13
4536	NASDAQ	NVEC	Mon, Apr 4, 2016	56.44	57.24	56.04	56.04
4535	NASDAQ	NVEC	Fri, Apr 1, 2016	56.01	56.86	56.00	56.54
4534	NASDAQ	NVEC	Thu, Mar 31, 2016	56.84	56.84	56.84	56.81
4533	NASDAQ	NVEC	Wed, Mar 30, 2016	57.00	57.64	55.70	56.81
4532	NASDAQ	NVEC	Tue, Mar 29, 2016	55.02	56.25	54.92	57.00
4531	NASDAQ	NVEC	Mon, Mar 28, 2016	55.05	56.10	54.91	56.10
4530	NASDAQ	NVEC	Thu, Mar 24, 2016	55.51	56.85	54.94	54.88
4529	NASDAQ	NVEC	Wed, Mar 23, 2016	55.65	56.15	55.52	55.56
4528	NASDAQ	NVEC	Tue, Mar 22, 2016	55.11	56.00	55.11	55.79
4527	NASDAQ	NVEC	Mon, Mar 21, 2016	55.36	56.06	55.26	55.46
4526	NASDAQ	NVEC	Fri, Mar 18, 2016	55.25	55.45	54.79	55.47
4525	NASDAQ	NVEC	Thu, Mar 17, 2016	54.35	55.16	54.10	54.94
4524	NASDAQ	NVEC	Wed, Mar 16, 2016	53.83	54.98	53.63	54.40
4523	NASDAQ	NVEC	Tue, Mar 15, 2016	54.17	54.17	54.17	53.83
4522	NASDAQ	NVEC	Mon, Mar 14, 2016	54.00	55.25	53.61	54.55
4521	NASDAQ	NVEC	Fri, Mar 11, 2016	54.58	55.30	53.91	54.44
4520	NASDAQ	NVEC	Thu, Mar 10, 2016	55.00	55.22	54.00	54.94
4519	NASDAQ	NVEC	Wed, Mar 9, 2016	53.85	53.85	53.85	54.94
4518	NASDAQ	NVEC	Tue, Mar 8, 2016	54.18	54.28	53.20	52.80
4517	NASDAQ	NVEC	Mon, Mar 7, 2016	53.75	53.75	52.51	52.80
4516	NASDAQ	NVEC	Fri, Mar 4, 2016	53.51	53.51	53.51	53.44
4515	NASDAQ	NVEC	Thu, Mar 3, 2016	52.54	52.54	52.54	53.51
4514	NASDAQ	NVEC	Wed, Mar 2, 2016	51.50	52.95	51.50	52.54
4513	NASDAQ	NVEC	Tue, Mar 1, 2016	50.87	50.87	50.87	51.45
4512	NASDAQ	NVEC	Mon, Feb 29, 2016	50.16	51.30	50.16	50.87
4511	NASDAQ	NVEC	Fri, Feb 26, 2016	50.42	50.87	49.80	50.29
4510	NASDAQ	NVEC	Thu, Feb 25, 2016	50.20	50.96	49.80	50.56
4509	NASDAQ	NVEC	Wed, Feb 24, 2016	49.00	50.35	49.00	50.35
4508	NASDAQ	NVEC	Tue, Feb 23, 2016	50.79	50.83	49.05	49.06
4507	NASDAQ	NVEC	Mon, Feb 22, 2016	51.47	52.32	51.00	51.00
4506	NASDAQ	NVEC	Fri, Feb 19, 2016	50.47	52.94	50.29	50.94
4505	NASDAQ	NVEC	Thu, Feb 18, 2016	50.16	51.90	50.16	50.53
4504	NASDAQ	NVEC	Wed, Feb 17, 2016	49.11	50.56	49.11	50.16
4503	NASDAQ	NVEC	Tue, Feb 16, 2016	48.10	49.05	47.65	48.88
4502	NASDAQ	NVEC	Fri, Feb 12, 2016	47.67	48.24	47.16	47.69
4501	NASDAQ	NVEC	Thu, Feb 11, 2016	45.95	47.30	45.75	47.20
4500	NASDAQ	NVEC	Wed, Feb 10, 2016	47.20	48.00	45.96	46.49
4499	NASDAQ	NVEC	Tue, Feb 9, 2016	46.11	47.84	45.83	47.34
4498	NASDAQ	NVEC	Mon, Feb 8, 2016	46.00	46.71	45.47	46.11
4497	NASDAQ	NVEC	Fri, Feb 5, 2016	47.10	47.61	46.00	46.01
4496	NASDAQ	NVEC	Thu, Feb 4, 2016	46.90	48.47	46.25	47.23
4495	NASDAQ	NVEC	Wed, Feb 3, 2016	47.57	47.78	46.58	47.00
4494	NASDAQ	NVEC	Tue, Feb 2, 2016	47.94	47.94	47.11	47.29
4493	NASDAQ	NVEC	Mon, Feb 1, 2016	49.42	49.42	48.22	48.22
4492	NASDAQ	NVEC	Fri, Jan 29, 2016	48.40	49.99	47.00	49.60
4491	NASDAQ	NVEC	Thu, Jan 28, 2016	48.97	49.50	47.19	47.19
4490	NASDAQ	NVEC	Wed, Jan 27, 2016	50.11	50.31	49.00	49.10
4489	NASDAQ	NVEC	Tue, Jan 26, 2016	50.24	50.94	49.25	50.08
4488	NASDAQ	NVEC	Mon, Jan 25, 2016	50.93	53.41	49.30	49.52
4487	NASDAQ	NVEC	Fri, Jan 22, 2016	51.72	51.83	50.48	51.60
4486	NASDAQ	NVEC	Thu, Jan 21, 2016	50.19	52.97	49.26	51.52
4485	NASDAQ	NVEC	Wed, Jan 20, 2016	49.97	52.00	49.74	51.66
4484	NASDAQ	NVEC	Tue, Jan 19, 2016	50.88	51.00	49.53	50.03
4483	NASDAQ	NVEC	Fri, Jan 15, 2016	49.32	50.80	49.32	50.56
4482	NASDAQ	NVEC	Thu, Jan 14, 2016	49.40	50.60	49.19	50.52
4481	NASDAQ	NVEC	Wed, Jan 13, 2016	48.50	50.99	48.22	49.01
4480	NASDAQ	NVEC	Tue, Jan 12, 2016	50.65	51.88	47.91	48.56
4479	NASDAQ	NVEC	Mon, Jan 11, 2016	51.77	51.77	50.00	50.52
4478	NASDAQ	NVEC	Fri, Jan 8, 2016	52.66	52.99	51.32	51.68
4477	NASDAQ	NVEC	Thu, Jan 7, 2016	53.81	53.99	51.80	51.96
4476	NASDAQ	NVEC	Wed, Jan 6, 2016	53.00	54.84	53.00	54.69
4475	NASDAQ	NVEC	Tue, Jan 5, 2016	54.30	54.94	53.18	53.30
4474	NASDAQ	NVEC	Mon, Jan 4, 2016	56.09	56.24	54.26	54.60
4473	NASDAQ	NVEC	Thu, Dec 31, 2015	58.05	58.50	56.18	56.18
4472	NASDAQ	NVEC	Wed, Dec 30, 2015	58.13	58.62	57.48	57.73
4471	NASDAQ	NVEC	Tue, Dec 29, 2015	57.34	58.14	56.10	58.14
4470	NASDAQ	NVEC	Mon, Dec 28, 2015	58.52	58.52	56.81	56.93
4469	NASDAQ	NVEC	Thu, Dec 24, 2015	58.90	59.78	56.44	58.47
4468	NASDAQ	NVEC	Wed, Dec 23, 2015	57.30	57.77	56.80	57.76
4467	NASDAQ	NVEC	Tue, Dec 22, 2015	55.73	56.91	55.37	56.89
4466	NASDAQ	NVEC	Mon, Dec 21, 2015	55.39	55.77	54.70	55.76
4465	NASDAQ	NVEC	Fri, Dec 18, 2015	55.25	56.10	53.85	54.88
4464	NASDAQ	NVEC	Thu, Dec 17, 2015	56.17	56.45	55.08	55.09
4463	NASDAQ	NVEC	Wed, Dec 16, 2015	56.58	57.30	55.62	56.49
4462	NASDAQ	NVEC	Tue, Dec 15, 2015	56.36	57.83	54.86	56.90
4461	NASDAQ	NVEC	Mon, Dec 14, 2015	53.92	56.48	53.17	55.88
4460	NASDAQ	NVEC	Fri, Dec 11, 2015	54.99	55.08	54.00	54.15
4459	NASDAQ	NVEC	Thu, Dec 10, 2015	55.65	55.94	55.06	55.09
4458	NASDAQ	NVEC	Wed, Dec 9, 2015	56.50	57.02	55.13	55.80
4457	NASDAQ	NVEC	Tue, Dec 8, 2015	58.64	58.66	56.51	56.61
4456	NASDAQ	NVEC	Mon, Dec 7, 2015	59.46	59.67	58.52	58.52
4455	NASDAQ	NVEC	Fri, Dec 4, 2015	59.64	60.05	58.56	59.89
4454	NASDAQ	NVEC	Thu, Dec 3, 2015	59.98	60.10	59.57	59.95
4453	NASDAQ	NVEC	Wed, Dec 2, 2015	59.51	60.00	59.49	59.87
4452	NASDAQ	NVEC	Tue, Dec 1, 2015	59.73	60.00	58.51	59.69
4451	NASDAQ	NVEC	Mon, Nov 30, 2015	59.67	60.08	59.56	59.56
4450	NASDAQ	NVEC	Fri, Nov 27, 2015	59.76	60.00	59.58	59.58
4449	NASDAQ	NVEC	Wed, Nov 25, 2015	58.13	59.80	56.99	59.47
4448	NASDAQ	NVEC	Tue, Nov 24, 2015	56.45	58.64	56.25	58.49
4447	NASDAQ	NVEC	Mon, Nov 23, 2015	55.94	57.54	55.94	56.94
4446	NASDAQ	NVEC	Fri, Nov 20, 2015	56.21	57.02	56.16	56.41
4445	NASDAQ	NVEC	Thu, Nov 19, 2015	56.69	56.69	55.67	55.90
4444	NASDAQ	NVEC	Wed, Nov 18, 2015	55.90	57.54	55.90	56.76
4443	NASDAQ	NVEC	Tue, Nov 17, 2015	58.11	58.11	55.50	55.90
4442	NASDAQ	NVEC	Mon, Nov 16, 2015	56.77	57.98	56.77	57.87
4441	NASDAQ	NVEC	Fri, Nov 13, 2015	57.17	57.60	56.94	57.08
4440	NASDAQ	NVEC	Thu, Nov 12, 2015	57.40	57.75	57.08	57.57
4439	NASDAQ	NVEC	Wed, Nov 11, 2015	58.02	58.24	57.51	57.83
4438	NASDAQ	NVEC	Tue, Nov 10, 2015	57.83	58.25	57.56	58.22
4437	NASDAQ	NVEC	Mon, Nov 9, 2015	57.68	58.59	57.53	58.15
4436	NASDAQ	NVEC	Fri, Nov 6, 2015	57.47	58.38	57.32	58.16
4435	NASDAQ	NVEC	Thu, Nov 5, 2015	58.14	59.41	57.51	58.06
4434	NASDAQ	NVEC	Wed, Nov 4, 2015	58.11	59.32	57.65	58.44
4433	NASDAQ	NVEC	Tue, Nov 3, 2015	58.55	59.24	58.00	58.08
4432	NASDAQ	NVEC	Mon, Nov 2, 2015	59.59	59.59	58.08	58.95
4431	NASDAQ	NVEC	Fri, Oct 30, 2015	58.73	59.83	58.34	59.29
4430	NASDAQ	NVEC	Thu, Oct 29, 2015	59.67	59.67	58.50	58.81
4429	NASDAQ	NVEC	Wed, Oct 28, 2015	60.67	61.78	59.26	60.31
4428	NASDAQ	NVEC	Tue, Oct 27, 2015	61.18	62.87	59.95	60.49
4427	NASDAQ	NVEC	Mon, Oct 26, 2015	59.44	62.93	58.50	61.04
4426	NASDAQ	NVEC	Fri, Oct 23, 2015	59.14	59.62	58.59	59.37
4425	NASDAQ	NVEC	Thu, Oct 22, 2015	54.60	60.00	54.60	58.90
4424	NASDAQ	NVEC	Wed, Oct 21, 2015	53.90	54.00	51.51	51.53
4423	NASDAQ	NVEC	Tue, Oct 20, 2015	52.64	53.85	52.64	53.58
4422	NASDAQ	NVEC	Mon, Oct 19, 2015	54.00	54.98	52.85	53.01
4421	NASDAQ	NVEC	Fri, Oct 16, 2015	51.68	54.42	51.45	54.21
4420	NASDAQ	NVEC	Thu, Oct 15, 2015	51.30	51.76	50.79	51.60
4419	NASDAQ	NVEC	Wed, Oct 14, 2015	49.88	51.46	49.84	51.44
4418	NASDAQ	NVEC	Tue, Oct 13, 2015	50.66	50.92	49.64	49.90
4417	NASDAQ	NVEC	Mon, Oct 12, 2015	49.94	50.16	49.71	49.93
4416	NASDAQ	NVEC	Fri, Oct 9, 2015	49.88	50.00	49.58	49.70
4415	NASDAQ	NVEC	Thu, Oct 8, 2015	49.74	50.56	49.50	49.88
4414	NASDAQ	NVEC	Wed, Oct 7, 2015	49.75	49.75	49.01	49.73
4413	NASDAQ	NVEC	Tue, Oct 6, 2015	50.00	50.00	48.58	49.49
4412	NASDAQ	NVEC	Mon, Oct 5, 2015	48.75	49.26	48.45	49.23
4411	NASDAQ	NVEC	Fri, Oct 2, 2015	47.71	48.48	47.37	48.02
4410	NASDAQ	NVEC	Thu, Oct 1, 2015	48.70	48.73	48.00	48.03
4409	NASDAQ	NVEC	Wed, Sep 30, 2015	47.67	48.74	47.22	48.54
4408	NASDAQ	NVEC	Tue, Sep 29, 2015	47.19	47.54	47.00	47.34
4407	NASDAQ	NVEC	Mon, Sep 28, 2015	46.82	47.73	46.50	47.05
4406	NASDAQ	NVEC	Fri, Sep 25, 2015	48.01	48.60	46.50	47.08
4405	NASDAQ	NVEC	Thu, Sep 24, 2015	48.02	48.85	47.53	47.74
4404	NASDAQ	NVEC	Wed, Sep 23, 2015	48.87	49.12	48.02	48.07
4403	NASDAQ	NVEC	Tue, Sep 22, 2015	47.85	49.80	47.14	48.91
4402	NASDAQ	NVEC	Mon, Sep 21, 2015	48.32	48.79	48.01	48.09
4401	NASDAQ	NVEC	Fri, Sep 18, 2015	49.23	49.90	48.18	48.22
4400	NASDAQ	NVEC	Thu, Sep 17, 2015	48.18	50.29	48.18	50.07
4399	NASDAQ	NVEC	Wed, Sep 16, 2015	50.24	50.39	48.14	48.28
4398	NASDAQ	NVEC	Tue, Sep 15, 2015	50.12	51.10	49.75	50.09
4397	NASDAQ	NVEC	Mon, Sep 14, 2015	50.48	50.61	49.75	50.12
4396	NASDAQ	NVEC	Fri, Sep 11, 2015	50.63	51.00	50.00	50.04
4395	NASDAQ	NVEC	Thu, Sep 10, 2015	51.21	51.21	50.00	50.89
4394	NASDAQ	NVEC	Wed, Sep 9, 2015	52.27	52.50	50.75	50.92
4393	NASDAQ	NVEC	Tue, Sep 8, 2015	51.31	52.06	50.89	51.90
4392	NASDAQ	NVEC	Fri, Sep 4, 2015	50.50	50.90	49.95	50.76
4391	NASDAQ	NVEC	Thu, Sep 3, 2015	51.72	51.75	50.58	50.89
4390	NASDAQ	NVEC	Wed, Sep 2, 2015	51.43	52.81	50.52	51.47
4389	NASDAQ	NVEC	Tue, Sep 1, 2015	51.91	52.86	50.51	50.71
4388	NASDAQ	NVEC	Mon, Aug 31, 2015	50.89	52.72	50.75	52.52
4387	NASDAQ	NVEC	Fri, Aug 28, 2015	50.99	52.80	50.64	51.00
4386	NASDAQ	NVEC	Thu, Aug 27, 2015	51.35	51.55	50.50	51.02
4385	NASDAQ	NVEC	Wed, Aug 26, 2015	50.69	51.57	49.81	50.75
4384	NASDAQ	NVEC	Tue, Aug 25, 2015	52.96	52.96	49.54	49.89
4383	NASDAQ	NVEC	Mon, Aug 24, 2015	49.91	52.18	49.91	51.07
4382	NASDAQ	NVEC	Fri, Aug 21, 2015	52.00	52.91	52.00	52.31
4381	NASDAQ	NVEC	Thu, Aug 20, 2015	54.30	54.40	52.86	52.86
4380	NASDAQ	NVEC	Wed, Aug 19, 2015	55.23	55.83	54.06	54.38
4379	NASDAQ	NVEC	Tue, Aug 18, 2015	56.05	56.24	55.19	55.30
4378	NASDAQ	NVEC	Mon, Aug 17, 2015	56.30	56.91	55.54	56.24
4377	NASDAQ	NVEC	Fri, Aug 14, 2015	55.76	56.60	55.50	56.24
4376	NASDAQ	NVEC	Thu, Aug 13, 2015	56.71	56.84	55.45	55.55
4375	NASDAQ	NVEC	Wed, Aug 12, 2015	56.32	57.00	55.02	56.50
4374	NASDAQ	NVEC	Tue, Aug 11, 2015	56.80	56.97	56.14	56.91
4373	NASDAQ	NVEC	Mon, Aug 10, 2015	56.96	56.96	56.05	56.62
4372	NASDAQ	NVEC	Fri, Aug 7, 2015	56.33	57.02	56.00	56.66
4371	NASDAQ	NVEC	Thu, Aug 6, 2015	57.59	58.64	56.35	56.76
4370	NASDAQ	NVEC	Wed, Aug 5, 2015	57.10	57.75	56.77	57.31
4369	NASDAQ	NVEC	Tue, Aug 4, 2015	56.72	58.15	56.72	56.90
4368	NASDAQ	NVEC	Mon, Aug 3, 2015	59.50	59.50	56.05	56.92
4367	NASDAQ	NVEC	Fri, Jul 31, 2015	58.63	60.72	58.26	59.70
4366	NASDAQ	NVEC	Thu, Jul 30, 2015	59.50	60.39	58.03	58.14
4365	NASDAQ	NVEC	Wed, Jul 29, 2015	61.50	61.89	59.41	61.00
4364	NASDAQ	NVEC	Tue, Jul 28, 2015	60.21	61.86	56.82	61.56
4363	NASDAQ	NVEC	Mon, Jul 27, 2015	59.99	61.69	59.59	60.46
4362	NASDAQ	NVEC	Fri, Jul 24, 2015	58.93	60.97	54.72	60.50
4361	NASDAQ	NVEC	Thu, Jul 23, 2015	75.00	75.00	59.50	59.51
4360	NASDAQ	NVEC	Wed, Jul 22, 2015	79.00	79.00	78.00	78.45
4359	NASDAQ	NVEC	Tue, Jul 21, 2015	78.48	79.99	78.16	78.92
4358	NASDAQ	NVEC	Mon, Jul 20, 2015	80.11	80.11	78.63	78.64
4357	NASDAQ	NVEC	Fri, Jul 17, 2015	79.99	80.11	79.02	79.80
4356	NASDAQ	NVEC	Thu, Jul 16, 2015	79.25	80.41	78.75	79.80
4355	NASDAQ	NVEC	Wed, Jul 15, 2015	80.70	80.70	78.75	79.27
4354	NASDAQ	NVEC	Tue, Jul 14, 2015	80.90	80.90	79.50	79.79
4353	NASDAQ	NVEC	Mon, Jul 13, 2015	79.80	80.55	79.25	80.49
4352	NASDAQ	NVEC	Fri, Jul 10, 2015	79.18	80.38	78.55	79.80
4351	NASDAQ	NVEC	Thu, Jul 9, 2015	79.85	79.54	77.91	78.74
4350	NASDAQ	NVEC	Wed, Jul 8, 2015	78.76	81.55	78.26	78.87
4349	NASDAQ	NVEC	Tue, Jul 7, 2015	80.02	80.02	78.11	79.10
4348	NASDAQ	NVEC	Mon, Jul 6, 2015	77.99	81.01	77.99	79.56
4347	NASDAQ	NVEC	Thu, Jul 2, 2015	78.28	79.53	77.78	78.38
4346	NASDAQ	NVEC	Wed, Jul 1, 2015	78.49	79.81	78.01	78.03
4345	NASDAQ	NVEC	Tue, Jun 30, 2015	77.82	78.88	77.51	78.40
4344	NASDAQ	NVEC	Mon, Jun 29, 2015	78.24	78.86	75.50	77.25
4343	NASDAQ	NVEC	Fri, Jun 26, 2015	77.37	78.24	77.37	78.24
4342	NASDAQ	NVEC	Thu, Jun 25, 2015	75.88	77.49	75.40	77.01
4341	NASDAQ	NVEC	Wed, Jun 24, 2015	74.72	75.60	74.59	75.33
4340	NASDAQ	NVEC	Tue, Jun 23, 2015	75.16	75.59	74.78	75.18
4339	NASDAQ	NVEC	Mon, Jun 22, 2015	75.00	75.50	74.72	75.49
4338	NASDAQ	NVEC	Fri, Jun 19, 2015	74.00	75.01	73.87	75.00
4337	NASDAQ	NVEC	Thu, Jun 18, 2015	71.86	74.00	70.44	74.00
4336	NASDAQ	NVEC	Wed, Jun 17, 2015	71.89	72.74	71.24	71.79
4335	NASDAQ	NVEC	Tue, Jun 16, 2015	71.61	71.80	71.26	71.71
4334	NASDAQ	NVEC	Mon, Jun 15, 2015	71.54	71.90	71.42	71.61
4333	NASDAQ	NVEC	Fri, Jun 12, 2015	71.63	71.83	71.52	71.75
4332	NASDAQ	NVEC	Thu, Jun 11, 2015	71.96	72.41	71.53	71.70
4331	NASDAQ	NVEC	Wed, Jun 10, 2015	71.42	71.80	71.42	71.73
4330	NASDAQ	NVEC	Tue, Jun 9, 2015	71.50	71.50	70.94	71.16
4329	NASDAQ	NVEC	Mon, Jun 8, 2015	71.77	71.75	70.97	71.41
4328	NASDAQ	NVEC	Fri, Jun 5, 2015	71.52	71.99	70.25	71.89
4327	NASDAQ	NVEC	Thu, Jun 4, 2015	71.94	72.00	70.74	71.50
4326	NASDAQ	NVEC	Wed, Jun 3, 2015	71.47	72.75	70.26	71.99
4325	NASDAQ	NVEC	Tue, Jun 2, 2015	71.45	71.65	71.08	71.65
4324	NASDAQ	NVEC	Mon, Jun 1, 2015	72.33	72.33	71.24	71.77
4323	NASDAQ	NVEC	Fri, May 29, 2015	71.75	71.85	70.31	71.83
4322	NASDAQ	NVEC	Thu, May 28, 2015	72.00	72.00	71.60	71.60
4321	NASDAQ	NVEC	Wed, May 27, 2015	70.98	72.10	70.98	71.90
4320	NASDAQ	NVEC	Tue, May 26, 2015	71.33	71.50	70.28	70.47
4319	NASDAQ	NVEC	Fri, May 22, 2015	71.33	71.50	70.72	70.96
4318	NASDAQ	NVEC	Thu, May 21, 2015	70.26	71.46	70.60	70.99
4317	NASDAQ	NVEC	Wed, May 20, 2015	70.86	70.86	70.14	70.26
4316	NASDAQ	NVEC	Tue, May 19, 2015	71.55	71.55	70.79	70.82
4315	NASDAQ	NVEC	Mon, May 18, 2015	70.77	71.43	70.77	71.43
4314	NASDAQ	NVEC	Fri, May 15, 2015	71.45	71.45	69.58	71.18
4313	NASDAQ	NVEC	Thu, May 14, 2015	69.95	71.49	69.61	71.26
4312	NASDAQ	NVEC	Wed, May 13, 2015	69.06	70.60	69.02	70.40
4311	NASDAQ	NVEC	Tue, May 12, 2015	69.53	69.94	68.67	69.19
4310	NASDAQ	NVEC	Mon, May 11, 2015	70.60	71.04	70.02	70.30
4309	NASDAQ	NVEC	Fri, May 8, 2015	71.86	72.10	69.52	70.40
4308	NASDAQ	NVEC	Thu, May 7, 2015	69.10	72.50	69.10	71.52
4307	NASDAQ	NVEC	Wed, May 6, 2015	67.33	68.50	66.79	66.79
4306	NASDAQ	NVEC	Tue, May 5, 2015	66.37	67.99	66.16	67.11
4305	NASDAQ	NVEC	Mon, May 4, 2015	67.94	68.95	65.70	66.29
4304	NASDAQ	NVEC	Fri, May 1, 2015	68.32	68.87	67.39	67.45
4303	NASDAQ	NVEC	Thu, Apr 30, 2015	69.31	71.00	67.86	67.86
4302	NASDAQ	NVEC	Wed, Apr 29, 2015	69.90	70.88	69.36	69.58
4301	NASDAQ	NVEC	Tue, Apr 28, 2015	68.88	70.88	68.58	69.80
4300	NASDAQ	NVEC	Mon, Apr 27, 2015	68.59	69.33	67.36	68.94
4299	NASDAQ	NVEC	Fri, Apr 24, 2015	68.80	69.60	67.57	68.20
4298	NASDAQ	NVEC	Thu, Apr 23, 2015	67.55	69.00	67.25	68.93
4297	NASDAQ	NVEC	Wed, Apr 22, 2015	67.98	68.46	67.08	67.82
4296	NASDAQ	NVEC	Tue, Apr 21, 2015	67.43	68.66	67.17	67.56
4295	NASDAQ	NVEC	Mon, Apr 20, 2015	67.50	67.76	67.10	67.68
4294	NASDAQ	NVEC	Fri, Apr 17, 2015	67.45	68.16	67.00	67.06
4293	NASDAQ	NVEC	Thu, Apr 16, 2015	67.48	68.15	67.48	67.50
4292	NASDAQ	NVEC	Wed, Apr 15, 2015	67.40	67.99	67.16	67.54
4291	NASDAQ	NVEC	Tue, Apr 14, 2015	68.60	68.18	67.24	67.37
4290	NASDAQ	NVEC	Mon, Apr 13, 2015	69.24	69.24	67.29	68.76
4289	NASDAQ	NVEC	Fri, Apr 10, 2015	69.32	69.44	68.56	68.96
4288	NASDAQ	NVEC	Thu, Apr 9, 2015	68.85	69.91	68.26	68.79
4287	NASDAQ	NVEC	Wed, Apr 8, 2015	68.27	69.20	68.00	68.85
4286	NASDAQ	NVEC	Tue, Apr 7, 2015	69.69	69.69	68.26	68.26
4285	NASDAQ	NVEC	Mon, Apr 6, 2015	69.44	69.99	68.72	69.15
4284	NASDAQ	NVEC	Thu, Apr 2, 2015	68.39	69.40	68.34	69.22
4283	NASDAQ	NVEC	Wed, Apr 1, 2015	68.57	68.98	67.59	68.87
4282	NASDAQ	NVEC	Tue, Mar 31, 2015	68.32	69.05	67.56	68.92
4281	NASDAQ	NVEC	Mon, Mar 30, 2015	68.56	68.90	66.27	68.64
4280	NASDAQ	NVEC	Fri, Mar 27, 2015	67.55	68.14	66.65	67.94
4279	NASDAQ	NVEC	Thu, Mar 26, 2015	67.54	68.75	67.27	67.30
4278	NASDAQ	NVEC	Wed, Mar 25, 2015	69.05	69.05	66.80	66.86
4277	NASDAQ	NVEC	Tue, Mar 24, 2015	69.25	69.33	68.35	68.81
4276	NASDAQ	NVEC	Mon, Mar 23, 2015	68.40	69.87	68.40	68.56
4275	NASDAQ	NVEC	Fri, Mar 20, 2015	68.45	68.75	67.81	68.74
4274	NASDAQ	NVEC	Thu, Mar 19, 2015	67.18	68.00	66.40	67.83
4273	NASDAQ	NVEC	Wed, Mar 18, 2015	66.59	67.10	66.30	67.10
4272	NASDAQ	NVEC	Tue, Mar 17, 2015	65.52	66.47	65.52	66.47
4271	NASDAQ	NVEC	Mon, Mar 16, 2015	66.10	66.46	64.22	66.40
4270	NASDAQ	NVEC	Fri, Mar 13, 2015	64.76	65.99	64.34	65.45
4269	NASDAQ	NVEC	Thu, Mar 12, 2015	64.00	64.75	63.08	64.67
4268	NASDAQ	NVEC	Wed, Mar 11, 2015	64.02	64.68	63.70	63.80
4267	NASDAQ	NVEC	Tue, Mar 10, 2015	64.35	64.68	63.56	63.58
4266	NASDAQ	NVEC	Mon, Mar 9, 2015	63.10	64.57	63.10	63.85
4265	NASDAQ	NVEC	Fri, Mar 6, 2015	63.00	64.24	63.00	63.09
4264	NASDAQ	NVEC	Thu, Mar 5, 2015	64.03	64.68	63.01	63.20
4263	NASDAQ	NVEC	Wed, Mar 4, 2015	64.00	64.69	63.99	63.99
4262	NASDAQ	NVEC	Tue, Mar 3, 2015	64.75	64.56	63.72	64.20
4261	NASDAQ	NVEC	Mon, Mar 2, 2015	63.75	64.75	63.67	64.74
4260	NASDAQ	NVEC	Fri, Feb 27, 2015	63.12	63.75	62.62	63.72
4259	NASDAQ	NVEC	Thu, Feb 26, 2015	62.75	63.74	62.53	63.15
4258	NASDAQ	NVEC	Wed, Feb 25, 2015	62.62	62.93	62.58	62.64
4257	NASDAQ	NVEC	Tue, Feb 24, 2015	62.60	62.65	62.45	62.62
4256	NASDAQ	NVEC	Mon, Feb 23, 2015	63.35	63.35	62.40	62.60
4255	NASDAQ	NVEC	Fri, Feb 20, 2015	64.40	64.40	63.38	63.38
4254	NASDAQ	NVEC	Thu, Feb 19, 2015	64.45	64.74	63.85	64.13
4253	NASDAQ	NVEC	Wed, Feb 18, 2015	64.74	64.71	64.15	64.16
4252	NASDAQ	NVEC	Tue, Feb 17, 2015	65.88	66.48	64.63	65.03
4251	NASDAQ	NVEC	Fri, Feb 13, 2015	66.04	66.57	64.53	65.76
4250	NASDAQ	NVEC	Thu, Feb 12, 2015	66.00	66.57	65.01	65.85
4249	NASDAQ	NVEC	Wed, Feb 11, 2015	66.52	66.92	65.01	65.15
4248	NASDAQ	NVEC	Tue, Feb 10, 2015	67.24	66.94	65.74	66.15
4247	NASDAQ	NVEC	Mon, Feb 9, 2015	66.88	67.24	66.51	66.55
4246	NASDAQ	NVEC	Fri, Feb 6, 2015	66.13	67.00	66.21	66.80
4245	NASDAQ	NVEC	Thu, Feb 5, 2015	65.37	66.81	65.14	66.16
4244	NASDAQ	NVEC	Wed, Feb 4, 2015	64.26	65.50	64.26	64.57
4243	NASDAQ	NVEC	Tue, Feb 3, 2015	67.00	66.40	63.30	64.91
4242	NASDAQ	NVEC	Mon, Feb 2, 2015	66.17	67.01	63.36	66.99
4241	NASDAQ	NVEC	Fri, Jan 30, 2015	66.14	67.20	66.00	66.11
4240	NASDAQ	NVEC	Thu, Jan 29, 2015	66.56	66.91	66.03	66.89
4239	NASDAQ	NVEC	Wed, Jan 28, 2015	68.89	69.24	68.00	68.01
4238	NASDAQ	NVEC	Tue, Jan 27, 2015	68.69	68.92	68.05	68.43
4237	NASDAQ	NVEC	Mon, Jan 26, 2015	69.10	70.00	68.44	68.85
4236	NASDAQ	NVEC	Fri, Jan 23, 2015	69.09	69.21	68.50	68.75
4235	NASDAQ	NVEC	Thu, Jan 22, 2015	69.00	70.69	68.00	69.50
4234	NASDAQ	NVEC	Wed, Jan 21, 2015	69.86	69.98	68.37	68.37
4233	NASDAQ	NVEC	Tue, Jan 20, 2015	69.68	70.74	68.09	69.10
4232	NASDAQ	NVEC	Fri, Jan 16, 2015	69.14	70.01	69.14	69.97
4231	NASDAQ	NVEC	Thu, Jan 15, 2015	68.91	70.00	68.91	69.42
4230	NASDAQ	NVEC	Wed, Jan 14, 2015	67.21	69.37	67.68	69.37
4229	NASDAQ	NVEC	Tue, Jan 13, 2015	68.31	69.19	67.21	67.90
4228	NASDAQ	NVEC	Mon, Jan 12, 2015	67.96	67.96	67.46	67.46
4227	NASDAQ	NVEC	Fri, Jan 9, 2015	67.10	67.75	67.10	67.68
4226	NASDAQ	NVEC	Thu, Jan 8, 2015	68.26	68.28	66.67	67.16
4225	NASDAQ	NVEC	Wed, Jan 7, 2015	68.80	68.80	67.27	67.83
4224	NASDAQ	NVEC	Tue, Jan 6, 2015	70.00	70.00	68.30	68.32
4223	NASDAQ	NVEC	Mon, Jan 5, 2015	69.23	70.00	68.61	69.63
4222	NASDAQ	NVEC	Fri, Jan 2, 2015	71.24	70.35	69.11	69.70
4221	NASDAQ	NVEC	Wed, Dec 31, 2014	71.42	71.95	70.75	70.79
4220	NASDAQ	NVEC	Tue, Dec 30, 2014	70.96	71.30	70.43	71.28
4219	NASDAQ	NVEC	Mon, Dec 29, 2014	70.40	70.92	69.34	70.90
4218	NASDAQ	NVEC	Fri, Dec 26, 2014	70.00	70.50	69.80	70.39
4217	NASDAQ	NVEC	Wed, Dec 24, 2014	68.87	70.00	68.87	69.96
4216	NASDAQ	NVEC	Tue, Dec 23, 2014	68.85	69.48	68.00	68.94
4215	NASDAQ	NVEC	Mon, Dec 22, 2014	68.76	69.52	68.01	68.80
4214	NASDAQ	NVEC	Fri, Dec 19, 2014	68.76	68.98	67.83	68.56
4213	NASDAQ	NVEC	Thu, Dec 18, 2014	69.96	69.17	68.59	68.92
4212	NASDAQ	NVEC	Wed, Dec 17, 2014	68.38	69.95	68.22	69.44
4211	NASDAQ	NVEC	Tue, Dec 16, 2014	68.11	69.03	67.70	67.81
4210	NASDAQ	NVEC	Mon, Dec 15, 2014	69.36	69.83	67.90	68.01
4209	NASDAQ	NVEC	Fri, Dec 12, 2014	68.97	69.42	68.81	68.81
4208	NASDAQ	NVEC	Thu, Dec 11, 2014	69.81	69.90	69.32	69.36
4207	NASDAQ	NVEC	Wed, Dec 10, 2014	69.96	70.31	69.00	69.50
4206	NASDAQ	NVEC	Tue, Dec 9, 2014	68.13	70.51	68.10	70.46
4205	NASDAQ	NVEC	Mon, Dec 8, 2014	70.21	70.73	68.11	68.66
4204	NASDAQ	NVEC	Fri, Dec 5, 2014	71.16	71.48	70.30	70.66
4203	NASDAQ	NVEC	Thu, Dec 4, 2014	72.63	72.50	71.01	71.16
4202	NASDAQ	NVEC	Wed, Dec 3, 2014	72.15	73.50	71.91	72.97
4201	NASDAQ	NVEC	Tue, Dec 2, 2014	70.47	72.33	70.40	71.92
4200	NASDAQ	NVEC	Mon, Dec 1, 2014	70.08	70.83	70.00	70.12
4199	NASDAQ	NVEC	Fri, Nov 28, 2014	70.46	71.48	70.18	70.58
4198	NASDAQ	NVEC	Wed, Nov 26, 2014	70.82	71.19	69.77	70.54
4197	NASDAQ	NVEC	Tue, Nov 25, 2014	70.60	71.43	69.81	70.78
4196	NASDAQ	NVEC	Mon, Nov 24, 2014	70.00	70.64	69.30	70.54
4195	NASDAQ	NVEC	Fri, Nov 21, 2014	70.87	70.87	69.27	69.78
4194	NASDAQ	NVEC	Thu, Nov 20, 2014	70.16	70.00	69.58	69.99
4193	NASDAQ	NVEC	Wed, Nov 19, 2014	71.54	71.55	70.02	70.45
4192	NASDAQ	NVEC	Tue, Nov 18, 2014	72.28	72.22	70.26	72.22
4191	NASDAQ	NVEC	Mon, Nov 17, 2014	73.15	73.15	71.73	72.40
4190	NASDAQ	NVEC	Fri, Nov 14, 2014	74.10	74.10	72.78	73.59
4189	NASDAQ	NVEC	Thu, Nov 13, 2014	75.74	75.19	73.11	74.94
4188	NASDAQ	NVEC	Wed, Nov 12, 2014	73.79	75.54	73.79	75.54
4187	NASDAQ	NVEC	Tue, Nov 11, 2014	74.92	75.40	73.07	74.65
4186	NASDAQ	NVEC	Mon, Nov 10, 2014	74.25	75.08	73.03	74.94
4185	NASDAQ	NVEC	Fri, Nov 7, 2014	75.94	75.94	73.04	73.92
4184	NASDAQ	NVEC	Thu, Nov 6, 2014	75.80	75.80	74.97	75.44
4183	NASDAQ	NVEC	Wed, Nov 5, 2014	74.18	75.81	74.18	75.22
4182	NASDAQ	NVEC	Tue, Nov 4, 2014	73.33	75.00	72.89	74.42
4181	NASDAQ	NVEC	Mon, Nov 3, 2014	71.68	74.25	71.58	73.40
4180	NASDAQ	NVEC	Fri, Oct 31, 2014	72.83	74.06	71.37	71.68
4179	NASDAQ	NVEC	Thu, Oct 30, 2014	72.59	72.59	70.21	71.81
4178	NASDAQ	NVEC	Wed, Oct 29, 2014	73.95	73.99	72.25	72.41
4177	NASDAQ	NVEC	Tue, Oct 28, 2014	69.90	73.49	69.14	73.49
4176	NASDAQ	NVEC	Mon, Oct 27, 2014	68.07	69.84	68.07	69.31
4175	NASDAQ	NVEC	Fri, Oct 24, 2014	68.83	69.49	68.10	68.74
4174	NASDAQ	NVEC	Thu, Oct 23, 2014	65.21	68.99	66.26	68.99
4173	NASDAQ	NVEC	Wed, Oct 22, 2014	66.15	66.09	64.75	65.27
4172	NASDAQ	NVEC	Tue, Oct 21, 2014	66.09	66.35	65.40	66.28
4171	NASDAQ	NVEC	Mon, Oct 20, 2014	65.46	66.74	65.41	66.14
4170	NASDAQ	NVEC	Fri, Oct 17, 2014	66.55	67.49	65.09	65.40
4169	NASDAQ	NVEC	Thu, Oct 16, 2014	64.39	66.67	64.37	65.56
4168	NASDAQ	NVEC	Wed, Oct 15, 2014	62.78	65.62	62.78	65.11
4167	NASDAQ	NVEC	Tue, Oct 14, 2014	61.36	64.00	60.27	63.97
4166	NASDAQ	NVEC	Mon, Oct 13, 2014	60.27	62.65	59.55	60.93
4165	NASDAQ	NVEC	Fri, Oct 10, 2014	59.76	61.23	59.24	60.04
4164	NASDAQ	NVEC	Thu, Oct 9, 2014	61.49	62.88	60.07	60.26
4163	NASDAQ	NVEC	Wed, Oct 8, 2014	61.28	62.52	60.72	62.02
4162	NASDAQ	NVEC	Tue, Oct 7, 2014	62.57	63.24	61.25	61.56
4161	NASDAQ	NVEC	Mon, Oct 6, 2014	64.30	64.30	62.71	62.94
4160	NASDAQ	NVEC	Fri, Oct 3, 2014	65.24	65.24	63.87	63.87
4159	NASDAQ	NVEC	Thu, Oct 2, 2014	64.34	65.22	63.71	64.91
4158	NASDAQ	NVEC	Wed, Oct 1, 2014	64.43	65.15	64.03	64.04
4157	NASDAQ	NVEC	Tue, Sep 30, 2014	65.21	65.58	64.41	64.54
4156	NASDAQ	NVEC	Mon, Sep 29, 2014	64.96	65.81	64.02	65.54
4155	NASDAQ	NVEC	Fri, Sep 26, 2014	64.99	65.56	64.94	65.41
4154	NASDAQ	NVEC	Thu, Sep 25, 2014	65.64	65.53	64.76	64.76
4153	NASDAQ	NVEC	Wed, Sep 24, 2014	65.60	65.60	65.00	65.53
4152	NASDAQ	NVEC	Tue, Sep 23, 2014	65.86	66.25	65.31	65.31
4151	NASDAQ	NVEC	Mon, Sep 22, 2014	67.12	67.28	65.65	65.73
4150	NASDAQ	NVEC	Fri, Sep 19, 2014	68.07	68.44	67.30	67.31
4149	NASDAQ	NVEC	Thu, Sep 18, 2014	68.29	68.29	67.99	67.99
4148	NASDAQ	NVEC	Wed, Sep 17, 2014	67.92	68.65	67.38	68.29
4147	NASDAQ	NVEC	Tue, Sep 16, 2014	68.17	68.69	67.80	68.01
4146	NASDAQ	NVEC	Mon, Sep 15, 2014	68.54	68.79	68.08	68.20
4145	NASDAQ	NVEC	Fri, Sep 12, 2014	69.45	69.45	68.66	68.77
4144	NASDAQ	NVEC	Thu, Sep 11, 2014	68.54	69.84	68.62	69.77
4143	NASDAQ	NVEC	Wed, Sep 10, 2014	69.32	69.84	68.56	69.04
4142	NASDAQ	NVEC	Tue, Sep 9, 2014	68.85	70.00	68.61	69.12
4141	NASDAQ	NVEC	Mon, Sep 8, 2014	69.44	69.97	68.92	68.95
4140	NASDAQ	NVEC	Fri, Sep 5, 2014	69.61	70.00	69.44	69.59
4139	NASDAQ	NVEC	Thu, Sep 4, 2014	69.33	69.95	68.95	69.52
4138	NASDAQ	NVEC	Wed, Sep 3, 2014	69.80	69.88	68.94	68.99
4137	NASDAQ	NVEC	Tue, Sep 2, 2014	69.00	69.91	68.77	69.50
4136	NASDAQ	NVEC	Fri, Aug 29, 2014	68.83	69.39	68.54	69.00
4135	NASDAQ	NVEC	Thu, Aug 28, 2014	68.72	69.36	68.53	68.59
4134	NASDAQ	NVEC	Wed, Aug 27, 2014	68.54	69.70	68.53	69.33
4133	NASDAQ	NVEC	Tue, Aug 26, 2014	68.85	69.45	68.75	69.00
4132	NASDAQ	NVEC	Mon, Aug 25, 2014	69.39	69.60	68.32	68.77
4131	NASDAQ	NVEC	Fri, Aug 22, 2014	69.40	69.74	69.00	69.16
4130	NASDAQ	NVEC	Thu, Aug 21, 2014	69.29	69.50	68.70	69.19
4129	NASDAQ	NVEC	Wed, Aug 20, 2014	69.27	69.43	69.00	69.34
4128	NASDAQ	NVEC	Tue, Aug 19, 2014	69.38	69.50	69.10	69.43
4127	NASDAQ	NVEC	Mon, Aug 18, 2014	69.53	69.53	68.89	69.24
4126	NASDAQ	NVEC	Fri, Aug 15, 2014	68.86	69.08	67.84	68.91
4125	NASDAQ	NVEC	Thu, Aug 14, 2014	67.44	68.60	67.43	68.25
4124	NASDAQ	NVEC	Wed, Aug 13, 2014	68.83	69.14	66.80	67.63
4123	NASDAQ	NVEC	Tue, Aug 12, 2014	68.96	69.02	68.66	68.73
4122	NASDAQ	NVEC	Mon, Aug 11, 2014	68.48	70.03	67.91	69.02
4121	NASDAQ	NVEC	Fri, Aug 8, 2014	67.67	68.48	67.62	68.39
4120	NASDAQ	NVEC	Thu, Aug 7, 2014	67.41	67.74	66.95	67.69
4119	NASDAQ	NVEC	Wed, Aug 6, 2014	66.99	67.70	66.99	67.40
4118	NASDAQ	NVEC	Tue, Aug 5, 2014	66.51	67.80	66.08	67.14
4117	NASDAQ	NVEC	Mon, Aug 4, 2014	66.57	67.08	65.81	66.61
4116	NASDAQ	NVEC	Fri, Aug 1, 2014	66.64	66.81	65.85	66.04
4115	NASDAQ	NVEC	Thu, Jul 31, 2014	65.16	67.08	65.00	66.35
4114	NASDAQ	NVEC	Wed, Jul 30, 2014	63.91	66.03	63.91	65.98
4113	NASDAQ	NVEC	Tue, Jul 29, 2014	62.24	64.00	61.79	63.73
4112	NASDAQ	NVEC	Mon, Jul 28, 2014	60.24	62.83	59.50	62.37
4111	NASDAQ	NVEC	Fri, Jul 25, 2014	60.30	61.58	59.76	60.44
4110	NASDAQ	NVEC	Thu, Jul 24, 2014	55.99	61.64	56.00	60.88
4109	NASDAQ	NVEC	Wed, Jul 23, 2014	52.86	53.24	52.53	52.72
4108	NASDAQ	NVEC	Tue, Jul 22, 2014	52.80	53.40	52.46	52.76
4107	NASDAQ	NVEC	Mon, Jul 21, 2014	52.40	52.94	52.11	52.43
4106	NASDAQ	NVEC	Fri, Jul 18, 2014	52.30	53.40	52.10	52.54
4105	NASDAQ	NVEC	Thu, Jul 17, 2014	53.11	53.30	52.49	52.59
4104	NASDAQ	NVEC	Wed, Jul 16, 2014	53.49	53.61	53.25	53.40
4103	NASDAQ	NVEC	Tue, Jul 15, 2014	53.53	53.89	53.30	53.46
4102	NASDAQ	NVEC	Mon, Jul 14, 2014	54.03	54.06	53.30	53.80
4101	NASDAQ	NVEC	Fri, Jul 11, 2014	53.17	54.09	53.17	53.69
4100	NASDAQ	NVEC	Thu, Jul 10, 2014	53.77	54.77	53.11	53.42
4099	NASDAQ	NVEC	Wed, Jul 9, 2014	54.71	54.74	54.16	54.38
4098	NASDAQ	NVEC	Tue, Jul 8, 2014	54.87	54.73	54.25	54.73
4097	NASDAQ	NVEC	Mon, Jul 7, 2014	56.07	56.07	54.92	54.95
4096	NASDAQ	NVEC	Thu, Jul 3, 2014	55.99	56.00	55.47	55.97
4095	NASDAQ	NVEC	Wed, Jul 2, 2014	55.61	56.55	55.48	55.50
4094	NASDAQ	NVEC	Tue, Jul 1, 2014	55.38	56.67	55.07	55.88
4093	NASDAQ	NVEC	Mon, Jun 30, 2014	54.87	55.96	54.10	55.59
4092	NASDAQ	NVEC	Fri, Jun 27, 2014	52.55	55.40	52.52	55.40
4091	NASDAQ	NVEC	Thu, Jun 26, 2014	53.03	53.55	52.75	52.94
4090	NASDAQ	NVEC	Wed, Jun 25, 2014	53.05	53.80	53.01	53.26
4089	NASDAQ	NVEC	Tue, Jun 24, 2014	54.50	54.94	53.16	53.30
4088	NASDAQ	NVEC	Mon, Jun 23, 2014	55.92	55.92	54.02	54.08
4087	NASDAQ	NVEC	Fri, Jun 20, 2014	56.19	56.34	55.57	55.85
4086	NASDAQ	NVEC	Thu, Jun 19, 2014	54.25	56.00	54.25	55.78
4085	NASDAQ	NVEC	Wed, Jun 18, 2014	52.75	54.37	52.75	54.04
4084	NASDAQ	NVEC	Tue, Jun 17, 2014	51.85	52.75	51.85	52.75
4083	NASDAQ	NVEC	Mon, Jun 16, 2014	51.37	52.31	51.32	51.90
4082	NASDAQ	NVEC	Fri, Jun 13, 2014	51.15	51.61	50.99	51.40
4081	NASDAQ	NVEC	Thu, Jun 12, 2014	51.40	52.38	50.79	50.81
4080	NASDAQ	NVEC	Wed, Jun 11, 2014	51.13	51.90	50.71	51.20
4079	NASDAQ	NVEC	Tue, Jun 10, 2014	52.54	52.90	51.26	51.46
4078	NASDAQ	NVEC	Mon, Jun 9, 2014	52.28	53.33	51.74	52.90
4077	NASDAQ	NVEC	Fri, Jun 6, 2014	51.48	52.97	50.96	52.57
4076	NASDAQ	NVEC	Thu, Jun 5, 2014	50.15	51.22	50.06	51.14
4075	NASDAQ	NVEC	Wed, Jun 4, 2014	51.29	51.28	50.06	50.31
4074	NASDAQ	NVEC	Tue, Jun 3, 2014	52.30	52.30	51.01	51.36
4073	NASDAQ	NVEC	Mon, Jun 2, 2014	53.10	53.39	52.02	52.25
4072	NASDAQ	NVEC	Fri, May 30, 2014	54.51	54.69	52.93	53.17
4071	NASDAQ	NVEC	Thu, May 29, 2014	54.79	55.00	52.51	54.62
4070	NASDAQ	NVEC	Wed, May 28, 2014	54.47	54.57	54.04	54.42
4069	NASDAQ	NVEC	Tue, May 27, 2014	52.68	54.99	52.68	54.63
4068	NASDAQ	NVEC	Fri, May 23, 2014	52.40	52.93	51.82	52.85
4067	NASDAQ	NVEC	Thu, May 22, 2014	52.34	52.55	51.80	52.19
4066	NASDAQ	NVEC	Wed, May 21, 2014	51.86	52.63	51.70	51.95
4065	NASDAQ	NVEC	Tue, May 20, 2014	51.99	52.22	51.68	51.88
4064	NASDAQ	NVEC	Mon, May 19, 2014	51.47	52.39	51.34	52.00
4063	NASDAQ	NVEC	Fri, May 16, 2014	51.30	52.00	51.30	51.83
4062	NASDAQ	NVEC	Thu, May 15, 2014	52.29	53.55	50.93	51.34
4061	NASDAQ	NVEC	Wed, May 14, 2014	51.30	53.16	50.95	52.55
4060	NASDAQ	NVEC	Tue, May 13, 2014	52.05	52.05	51.35	51.69
4059	NASDAQ	NVEC	Mon, May 12, 2014	52.30	53.04	52.05	52.20
4058	NASDAQ	NVEC	Fri, May 9, 2014	51.84	52.20	51.20	52.20
4057	NASDAQ	NVEC	Thu, May 8, 2014	51.64	53.97	51.14	52.01
4056	NASDAQ	NVEC	Wed, May 7, 2014	52.76	53.17	51.62	52.34
4055	NASDAQ	NVEC	Tue, May 6, 2014	51.82	52.70	51.81	52.46
4054	NASDAQ	NVEC	Mon, May 5, 2014	52.10	52.55	51.87	52.41
4053	NASDAQ	NVEC	Fri, May 2, 2014	51.84	52.87	51.84	52.30
4052	NASDAQ	NVEC	Thu, May 1, 2014	52.25	52.60	51.31	51.90
4051	NASDAQ	NVEC	Wed, Apr 30, 2014	52.65	52.94	51.25	52.80
4050	NASDAQ	NVEC	Tue, Apr 29, 2014	53.76	53.76	52.33	52.55
4049	NASDAQ	NVEC	Mon, Apr 28, 2014	53.76	54.11	52.22	53.63
4048	NASDAQ	NVEC	Fri, Apr 25, 2014	55.74	55.74	53.40	53.40
4047	NASDAQ	NVEC	Thu, Apr 24, 2014	55.99	56.18	55.56	55.73
4046	NASDAQ	NVEC	Wed, Apr 23, 2014	56.01	56.24	55.60	55.79
4045	NASDAQ	NVEC	Tue, Apr 22, 2014	55.88	56.50	55.62	56.33
4044	NASDAQ	NVEC	Mon, Apr 21, 2014	55.22	55.87	54.63	55.78
4043	NASDAQ	NVEC	Thu, Apr 17, 2014	54.96	55.63	54.73	55.26
4042	NASDAQ	NVEC	Wed, Apr 16, 2014	54.92	55.10	54.63	54.96
4041	NASDAQ	NVEC	Tue, Apr 15, 2014	54.00	55.50	53.86	54.71
4040	NASDAQ	NVEC	Mon, Apr 14, 2014	54.89	55.15	54.55	54.93
4039	NASDAQ	NVEC	Fri, Apr 11, 2014	53.44	54.70	53.44	54.52
4038	NASDAQ	NVEC	Thu, Apr 10, 2014	55.06	55.06	53.50	53.89
4037	NASDAQ	NVEC	Wed, Apr 9, 2014	55.30	55.38	54.80	55.37
4036	NASDAQ	NVEC	Tue, Apr 8, 2014	55.20	55.50	54.77	55.22
4035	NASDAQ	NVEC	Mon, Apr 7, 2014	56.55	56.55	54.89	55.26
4034	NASDAQ	NVEC	Fri, Apr 4, 2014	56.76	56.82	56.00	56.56
4033	NASDAQ	NVEC	Thu, Apr 3, 2014	56.92	57.00	56.33	56.33
4032	NASDAQ	NVEC	Wed, Apr 2, 2014	57.19	57.50	56.74	56.87
4031	NASDAQ	NVEC	Tue, Apr 1, 2014	56.80	57.40	56.79	57.34
4030	NASDAQ	NVEC	Mon, Mar 31, 2014	56.53	57.34	56.10	57.04
4029	NASDAQ	NVEC	Fri, Mar 28, 2014	55.46	56.48	55.46	56.48
4028	NASDAQ	NVEC	Thu, Mar 27, 2014	55.81	56.29	55.34	55.52
4027	NASDAQ	NVEC	Wed, Mar 26, 2014	57.48	57.48	55.45	56.00
4026	NASDAQ	NVEC	Tue, Mar 25, 2014	56.57	57.38	56.57	57.21
4025	NASDAQ	NVEC	Mon, Mar 24, 2014	56.60	56.99	56.17	56.44
4024	NASDAQ	NVEC	Fri, Mar 21, 2014	56.84	57.44	56.52	57.38
4023	NASDAQ	NVEC	Thu, Mar 20, 2014	57.10	57.10	56.19	56.78
4022	NASDAQ	NVEC	Wed, Mar 19, 2014	57.13	57.90	56.50	56.59
4021	NASDAQ	NVEC	Tue, Mar 18, 2014	56.99	57.50	56.54	57.49
4020	NASDAQ	NVEC	Mon, Mar 17, 2014	57.45	57.49	56.61	56.79
4019	NASDAQ	NVEC	Fri, Mar 14, 2014	57.49	58.19	56.64	57.25
4018	NASDAQ	NVEC	Thu, Mar 13, 2014	58.50	58.53	57.03	57.39
4017	NASDAQ	NVEC	Wed, Mar 12, 2014	58.00	58.69	58.00	58.18
4016	NASDAQ	NVEC	Tue, Mar 11, 2014	58.65	58.65	58.00	58.06
4015	NASDAQ	NVEC	Mon, Mar 10, 2014	58.15	58.84	58.00	58.84
4014	NASDAQ	NVEC	Fri, Mar 7, 2014	58.78	58.78	58.00	58.44
4013	NASDAQ	NVEC	Thu, Mar 6, 2014	58.18	58.82	58.05	58.32
4012	NASDAQ	NVEC	Wed, Mar 5, 2014	58.07	58.75	58.15	58.34
4011	NASDAQ	NVEC	Tue, Mar 4, 2014	57.45	59.02	57.45	58.35
4010	NASDAQ	NVEC	Mon, Mar 3, 2014	56.11	56.96	55.85	56.76
4009	NASDAQ	NVEC	Fri, Feb 28, 2014	56.35	56.79	55.56	56.43
4008	NASDAQ	NVEC	Thu, Feb 27, 2014	56.11	56.61	55.55	56.61
4007	NASDAQ	NVEC	Wed, Feb 26, 2014	57.24	56.60	55.54	56.18
4006	NASDAQ	NVEC	Tue, Feb 25, 2014	57.00	57.49	56.50	57.25
4005	NASDAQ	NVEC	Mon, Feb 24, 2014	58.00	58.00	56.00	57.23
4004	NASDAQ	NVEC	Fri, Feb 21, 2014	57.87	58.23	56.82	57.97
4003	NASDAQ	NVEC	Thu, Feb 20, 2014	56.99	57.72	56.60	57.72
4002	NASDAQ	NVEC	Wed, Feb 19, 2014	57.06	57.60	56.73	57.04
4001	NASDAQ	NVEC	Tue, Feb 18, 2014	55.74	57.60	55.74	57.40
4000	NASDAQ	NVEC	Fri, Feb 14, 2014	56.37	56.53	55.63	55.74
3999	NASDAQ	NVEC	Thu, Feb 13, 2014	54.90	56.65	54.53	56.56
3998	NASDAQ	NVEC	Wed, Feb 12, 2014	55.35	56.39	54.51	54.94
3997	NASDAQ	NVEC	Tue, Feb 11, 2014	54.41	55.54	53.84	55.13
3996	NASDAQ	NVEC	Mon, Feb 10, 2014	54.25	54.33	53.95	54.25
3995	NASDAQ	NVEC	Fri, Feb 7, 2014	54.15	54.47	54.15	54.40
3994	NASDAQ	NVEC	Thu, Feb 6, 2014	54.52	54.66	54.10	54.17
3993	NASDAQ	NVEC	Wed, Feb 5, 2014	56.20	56.20	54.15	54.53
3992	NASDAQ	NVEC	Tue, Feb 4, 2014	56.17	56.55	55.51	56.55
3991	NASDAQ	NVEC	Mon, Feb 3, 2014	57.74	57.74	55.50	56.08
3990	NASDAQ	NVEC	Fri, Jan 31, 2014	57.97	58.40	57.51	57.56
3989	NASDAQ	NVEC	Thu, Jan 30, 2014	58.85	59.13	58.36	58.69
3988	NASDAQ	NVEC	Wed, Jan 29, 2014	58.75	59.67	58.50	58.50
3987	NASDAQ	NVEC	Tue, Jan 28, 2014	58.73	58.99	58.51	58.87
3986	NASDAQ	NVEC	Mon, Jan 27, 2014	58.69	59.37	58.25	58.67
3985	NASDAQ	NVEC	Fri, Jan 24, 2014	58.55	59.21	58.00	58.86
3984	NASDAQ	NVEC	Thu, Jan 23, 2014	59.50	59.50	56.90	58.82
3983	NASDAQ	NVEC	Wed, Jan 22, 2014	60.00	60.49	59.55	59.85
3982	NASDAQ	NVEC	Tue, Jan 21, 2014	58.50	60.00	58.70	60.00
3981	NASDAQ	NVEC	Fri, Jan 17, 2014	59.13	59.22	58.10	58.45
3980	NASDAQ	NVEC	Thu, Jan 16, 2014	59.04	59.43	58.91	59.03
3979	NASDAQ	NVEC	Wed, Jan 15, 2014	58.28	59.24	58.28	59.21
3978	NASDAQ	NVEC	Tue, Jan 14, 2014	57.23	58.32	57.12	58.32
3977	NASDAQ	NVEC	Mon, Jan 13, 2014	56.92	57.38	56.85	57.20
3976	NASDAQ	NVEC	Fri, Jan 10, 2014	56.97	57.27	56.68	57.21
3975	NASDAQ	NVEC	Thu, Jan 9, 2014	57.38	57.38	56.67	56.80
3974	NASDAQ	NVEC	Wed, Jan 8, 2014	57.99	58.77	57.12	57.32
3973	NASDAQ	NVEC	Tue, Jan 7, 2014	56.63	58.33	56.24	57.89
3972	NASDAQ	NVEC	Mon, Jan 6, 2014	56.67	56.83	56.10	56.45
3971	NASDAQ	NVEC	Fri, Jan 3, 2014	57.29	57.29	56.03	56.91
3970	NASDAQ	NVEC	Thu, Jan 2, 2014	58.31	58.31	56.04	57.34
3969	NASDAQ	NVEC	Tue, Dec 31, 2013	59.22	59.42	58.05	58.28
3968	NASDAQ	NVEC	Mon, Dec 30, 2013	57.50	59.20	57.24	59.00
3967	NASDAQ	NVEC	Fri, Dec 27, 2013	57.52	57.67	57.13	57.49
3966	NASDAQ	NVEC	Thu, Dec 26, 2013	56.92	57.79	56.96	57.30
3965	NASDAQ	NVEC	Tue, Dec 24, 2013	54.00	57.76	55.93	56.98
3964	NASDAQ	NVEC	Mon, Dec 23, 2013	55.30	57.96	54.95	56.59
3963	NASDAQ	NVEC	Fri, Dec 20, 2013	53.08	55.43	52.73	55.38
3962	NASDAQ	NVEC	Thu, Dec 19, 2013	54.46	54.47	52.74	53.15
3961	NASDAQ	NVEC	Wed, Dec 18, 2013	54.43	54.73	53.79	54.71
3960	NASDAQ	NVEC	Tue, Dec 17, 2013	55.00	55.00	54.26	54.50
3959	NASDAQ	NVEC	Mon, Dec 16, 2013	54.35	55.28	54.20	55.04
3958	NASDAQ	NVEC	Fri, Dec 13, 2013	54.96	55.24	54.09	54.28
3957	NASDAQ	NVEC	Thu, Dec 12, 2013	54.34	54.94	54.30	54.85
3956	NASDAQ	NVEC	Wed, Dec 11, 2013	55.55	55.55	54.04	54.34
3955	NASDAQ	NVEC	Tue, Dec 10, 2013	56.69	56.69	55.00	55.34
3954	NASDAQ	NVEC	Mon, Dec 9, 2013	57.92	57.95	56.87	56.92
3953	NASDAQ	NVEC	Fri, Dec 6, 2013	58.31	58.31	57.80	58.01
3952	NASDAQ	NVEC	Thu, Dec 5, 2013	57.50	58.41	57.50	58.12
3951	NASDAQ	NVEC	Wed, Dec 4, 2013	57.21	57.49	57.10	57.46
3950	NASDAQ	NVEC	Tue, Dec 3, 2013	57.27	57.35	57.10	57.13
3949	NASDAQ	NVEC	Mon, Dec 2, 2013	56.90	57.44	56.85	57.02
3948	NASDAQ	NVEC	Fri, Nov 29, 2013	56.69	57.00	56.67	56.99
3947	NASDAQ	NVEC	Wed, Nov 27, 2013	55.93	56.74	55.93	56.55
3946	NASDAQ	NVEC	Tue, Nov 26, 2013	55.49	55.95	55.46	55.74
3945	NASDAQ	NVEC	Mon, Nov 25, 2013	55.27	55.50	55.04	55.49
3944	NASDAQ	NVEC	Fri, Nov 22, 2013	54.79	55.50	54.79	55.27
3943	NASDAQ	NVEC	Thu, Nov 21, 2013	54.15	55.25	54.15	55.06
3942	NASDAQ	NVEC	Wed, Nov 20, 2013	53.96	54.28	53.74	54.03
3941	NASDAQ	NVEC	Tue, Nov 19, 2013	53.63	54.50	53.63	53.97
3940	NASDAQ	NVEC	Mon, Nov 18, 2013	53.08	54.24	52.22	53.62
3939	NASDAQ	NVEC	Fri, Nov 15, 2013	52.72	52.88	52.40	52.88
3938	NASDAQ	NVEC	Thu, Nov 14, 2013	53.32	53.09	52.49	52.83
3937	NASDAQ	NVEC	Wed, Nov 13, 2013	52.78	53.47	52.54	53.47
3936	NASDAQ	NVEC	Tue, Nov 12, 2013	52.63	53.03	52.35	52.88
3935	NASDAQ	NVEC	Mon, Nov 11, 2013	52.97	53.00	52.50	52.84
3934	NASDAQ	NVEC	Fri, Nov 8, 2013	52.53	53.18	52.53	53.18
3933	NASDAQ	NVEC	Thu, Nov 7, 2013	53.72	53.72	52.50	52.58
3932	NASDAQ	NVEC	Wed, Nov 6, 2013	53.66	53.66	52.79	53.39
3931	NASDAQ	NVEC	Tue, Nov 5, 2013	53.50	54.06	53.47	53.47
3930	NASDAQ	NVEC	Mon, Nov 4, 2013	53.50	53.95	52.83	53.74
3929	NASDAQ	NVEC	Fri, Nov 1, 2013	53.35	53.74	53.35	53.52
3928	NASDAQ	NVEC	Thu, Oct 31, 2013	53.29	53.65	52.50	53.37
3927	NASDAQ	NVEC	Wed, Oct 30, 2013	53.63	53.77	52.97	53.23
3926	NASDAQ	NVEC	Tue, Oct 29, 2013	54.18	54.18	53.36	53.50
3925	NASDAQ	NVEC	Mon, Oct 28, 2013	53.57	54.05	53.39	53.95
3924	NASDAQ	NVEC	Fri, Oct 25, 2013	53.85	53.85	53.33	53.50
3923	NASDAQ	NVEC	Thu, Oct 24, 2013	53.10	54.00	53.10	53.67
3922	NASDAQ	NVEC	Wed, Oct 23, 2013	52.60	52.90	51.88	52.36
3921	NASDAQ	NVEC	Tue, Oct 22, 2013	53.47	53.59	52.58	52.95
3920	NASDAQ	NVEC	Mon, Oct 21, 2013	53.27	53.39	53.02	53.15
3919	NASDAQ	NVEC	Fri, Oct 18, 2013	52.75	53.07	52.06	53.07
3918	NASDAQ	NVEC	Thu, Oct 17, 2013	51.53	52.58	51.10	52.55
3917	NASDAQ	NVEC	Wed, Oct 16, 2013	51.86	52.26	51.50	52.22
3916	NASDAQ	NVEC	Tue, Oct 15, 2013	51.99	52.03	50.91	51.69
3915	NASDAQ	NVEC	Mon, Oct 14, 2013	51.76	52.25	51.58	52.25
3914	NASDAQ	NVEC	Fri, Oct 11, 2013	51.57	52.17	51.36	52.08
3913	NASDAQ	NVEC	Thu, Oct 10, 2013	51.48	51.71	51.25	51.51
3912	NASDAQ	NVEC	Wed, Oct 9, 2013	51.23	51.56	50.90	51.00
3911	NASDAQ	NVEC	Tue, Oct 8, 2013	51.34	51.81	51.01	51.27
3910	NASDAQ	NVEC	Mon, Oct 7, 2013	51.57	52.38	50.76	51.18
3909	NASDAQ	NVEC	Fri, Oct 4, 2013	51.35	51.97	51.18	51.78
3908	NASDAQ	NVEC	Thu, Oct 3, 2013	51.35	51.55	50.51	51.44
3907	NASDAQ	NVEC	Wed, Oct 2, 2013	51.17	51.74	50.66	51.36
3906	NASDAQ	NVEC	Tue, Oct 1, 2013	50.80	51.74	50.73	51.50
3905	NASDAQ	NVEC	Mon, Sep 30, 2013	50.53	51.30	50.53	51.04
3904	NASDAQ	NVEC	Fri, Sep 27, 2013	50.73	51.38	50.55	50.93
3903	NASDAQ	NVEC	Thu, Sep 26, 2013	50.94	51.18	50.83	50.96
3902	NASDAQ	NVEC	Wed, Sep 25, 2013	51.36	51.47	50.93	51.18
3901	NASDAQ	NVEC	Tue, Sep 24, 2013	50.34	51.61	50.25	51.23
3900	NASDAQ	NVEC	Mon, Sep 23, 2013	49.87	50.50	49.96	50.45
3899	NASDAQ	NVEC	Fri, Sep 20, 2013	49.87	50.00	49.65	49.90
3898	NASDAQ	NVEC	Thu, Sep 19, 2013	49.91	50.00	49.32	49.90
3897	NASDAQ	NVEC	Wed, Sep 18, 2013	49.74	49.95	49.25	49.93
3896	NASDAQ	NVEC	Tue, Sep 17, 2013	49.49	49.90	49.28	49.82
3895	NASDAQ	NVEC	Mon, Sep 16, 2013	49.64	49.76	49.50	49.58
3894	NASDAQ	NVEC	Fri, Sep 13, 2013	49.80	49.95	49.50	49.83
3893	NASDAQ	NVEC	Thu, Sep 12, 2013	49.65	50.00	49.49	49.78
3892	NASDAQ	NVEC	Wed, Sep 11, 2013	49.95	49.90	49.54	49.75
3891	NASDAQ	NVEC	Tue, Sep 10, 2013	50.15	50.15	49.88	49.96
3890	NASDAQ	NVEC	Mon, Sep 9, 2013	49.75	50.17	49.42	50.01
3889	NASDAQ	NVEC	Fri, Sep 6, 2013	50.15	50.19	49.36	49.48
3888	NASDAQ	NVEC	Thu, Sep 5, 2013	50.10	50.34	49.72	49.98
3887	NASDAQ	NVEC	Wed, Sep 4, 2013	49.86	50.27	49.90	50.19
3886	NASDAQ	NVEC	Tue, Sep 3, 2013	49.50	49.95	49.30	49.75
3885	NASDAQ	NVEC	Fri, Aug 30, 2013	49.61	49.75	49.30	49.32
3884	NASDAQ	NVEC	Thu, Aug 29, 2013	49.88	49.83	49.50	49.79
3883	NASDAQ	NVEC	Wed, Aug 28, 2013	49.72	50.54	49.50	49.96
3882	NASDAQ	NVEC	Tue, Aug 27, 2013	50.54	50.38	49.80	49.81
3881	NASDAQ	NVEC	Mon, Aug 26, 2013	50.61	51.26	50.61	50.79
3880	NASDAQ	NVEC	Fri, Aug 23, 2013	50.42	50.68	50.20	50.49
3879	NASDAQ	NVEC	Thu, Aug 22, 2013	49.67	50.50	49.75	50.50
3878	NASDAQ	NVEC	Wed, Aug 21, 2013	49.37	49.75	49.26	49.65
3877	NASDAQ	NVEC	Tue, Aug 20, 2013	49.41	49.75	49.16	49.64
3876	NASDAQ	NVEC	Mon, Aug 19, 2013	49.76	49.99	49.36	49.36
3875	NASDAQ	NVEC	Fri, Aug 16, 2013	49.06	50.00	49.06	49.83
3874	NASDAQ	NVEC	Thu, Aug 15, 2013	49.49	49.66	49.25	49.26
3873	NASDAQ	NVEC	Wed, Aug 14, 2013	49.67	49.97	49.61	49.61
3872	NASDAQ	NVEC	Tue, Aug 13, 2013	49.42	49.97	49.31	49.63
3871	NASDAQ	NVEC	Mon, Aug 12, 2013	49.50	49.99	49.50	49.70
3870	NASDAQ	NVEC	Fri, Aug 9, 2013	49.93	49.95	49.36	49.57
3869	NASDAQ	NVEC	Thu, Aug 8, 2013	50.03	50.03	49.65	49.86
3868	NASDAQ	NVEC	Wed, Aug 7, 2013	49.57	49.99	49.77	49.86
3867	NASDAQ	NVEC	Tue, Aug 6, 2013	49.60	50.09	49.60	49.75
3866	NASDAQ	NVEC	Mon, Aug 5, 2013	49.60	49.93	49.12	49.85
3865	NASDAQ	NVEC	Fri, Aug 2, 2013	49.20	49.84	49.20	49.79
3864	NASDAQ	NVEC	Thu, Aug 1, 2013	49.85	50.57	49.36	49.45
3863	NASDAQ	NVEC	Wed, Jul 31, 2013	49.80	50.32	49.46	49.58
3862	NASDAQ	NVEC	Tue, Jul 30, 2013	49.60	50.50	49.28	49.55
3861	NASDAQ	NVEC	Mon, Jul 29, 2013	49.15	49.58	49.10	49.58
3860	NASDAQ	NVEC	Fri, Jul 26, 2013	49.23	49.62	49.14	49.28
3859	NASDAQ	NVEC	Thu, Jul 25, 2013	50.00	50.24	49.05	49.50
3858	NASDAQ	NVEC	Wed, Jul 24, 2013	50.58	51.40	50.58	50.95
3857	NASDAQ	NVEC	Tue, Jul 23, 2013	50.13	50.51	49.94	50.40
3856	NASDAQ	NVEC	Mon, Jul 22, 2013	49.34	50.24	49.18	50.04
3855	NASDAQ	NVEC	Fri, Jul 19, 2013	49.05	49.55	49.05	49.44
3854	NASDAQ	NVEC	Thu, Jul 18, 2013	49.04	49.17	48.65	48.98
3853	NASDAQ	NVEC	Wed, Jul 17, 2013	49.19	49.20	48.65	49.04
3852	NASDAQ	NVEC	Tue, Jul 16, 2013	48.91	49.03	48.38	49.03
3851	NASDAQ	NVEC	Mon, Jul 15, 2013	49.19	49.48	48.59	48.89
3850	NASDAQ	NVEC	Fri, Jul 12, 2013	49.22	49.35	48.77	48.91
3849	NASDAQ	NVEC	Thu, Jul 11, 2013	48.90	49.48	48.82	49.42
3848	NASDAQ	NVEC	Wed, Jul 10, 2013	48.29	48.72	48.13	48.51
3847	NASDAQ	NVEC	Tue, Jul 9, 2013	48.87	48.87	48.26	48.33
3846	NASDAQ	NVEC	Mon, Jul 8, 2013	48.09	48.97	47.77	48.56
3845	NASDAQ	NVEC	Fri, Jul 5, 2013	47.01	48.09	46.81	48.08
3844	NASDAQ	NVEC	Wed, Jul 3, 2013	46.58	47.10	46.58	46.98
3843	NASDAQ	NVEC	Tue, Jul 2, 2013	47.09	47.19	46.33	46.69
3842	NASDAQ	NVEC	Mon, Jul 1, 2013	46.88	47.44	46.66	47.01
3841	NASDAQ	NVEC	Fri, Jun 28, 2013	46.74	47.13	46.66	46.82
3840	NASDAQ	NVEC	Thu, Jun 27, 2013	47.08	47.15	46.71	46.86
3839	NASDAQ	NVEC	Wed, Jun 26, 2013	47.25	47.25	46.81	46.81
3838	NASDAQ	NVEC	Tue, Jun 25, 2013	47.49	47.80	46.80	46.96
3837	NASDAQ	NVEC	Mon, Jun 24, 2013	48.02	48.16	47.00	47.33
3836	NASDAQ	NVEC	Fri, Jun 21, 2013	48.79	48.79	48.20	48.42
3835	NASDAQ	NVEC	Thu, Jun 20, 2013	49.10	49.29	48.52	48.54
3834	NASDAQ	NVEC	Wed, Jun 19, 2013	49.39	49.74	49.20	49.35
3833	NASDAQ	NVEC	Tue, Jun 18, 2013	49.21	49.47	48.75	49.19
3832	NASDAQ	NVEC	Mon, Jun 17, 2013	49.46	49.46	48.85	49.13
3831	NASDAQ	NVEC	Fri, Jun 14, 2013	49.88	50.00	49.05	49.13
3830	NASDAQ	NVEC	Thu, Jun 13, 2013	49.97	50.47	49.65	50.00
3829	NASDAQ	NVEC	Wed, Jun 12, 2013	50.23	50.23	49.75	49.93
3828	NASDAQ	NVEC	Tue, Jun 11, 2013	50.91	51.08	49.86	50.14
3827	NASDAQ	NVEC	Mon, Jun 10, 2013	51.15	51.25	51.05	51.20
3826	NASDAQ	NVEC	Fri, Jun 7, 2013	51.07	51.31	50.90	51.18
3825	NASDAQ	NVEC	Thu, Jun 6, 2013	51.00	51.28	50.80	51.07
3824	NASDAQ	NVEC	Wed, Jun 5, 2013	51.77	51.89	50.80	50.81
3823	NASDAQ	NVEC	Tue, Jun 4, 2013	51.99	52.12	51.55	51.73
3822	NASDAQ	NVEC	Mon, Jun 3, 2013	51.79	52.25	51.78	52.03
3821	NASDAQ	NVEC	Fri, May 31, 2013	51.27	51.80	51.08	51.73
3820	NASDAQ	NVEC	Thu, May 30, 2013	51.12	51.64	51.00	51.63
3819	NASDAQ	NVEC	Wed, May 29, 2013	51.19	51.37	50.93	51.03
3818	NASDAQ	NVEC	Tue, May 28, 2013	51.35	51.46	50.75	51.38
3817	NASDAQ	NVEC	Fri, May 24, 2013	51.08	51.30	50.60	50.90
3816	NASDAQ	NVEC	Thu, May 23, 2013	50.63	51.25	50.13	51.25
3815	NASDAQ	NVEC	Wed, May 22, 2013	51.10	51.16	50.50	51.00
3814	NASDAQ	NVEC	Tue, May 21, 2013	51.26	51.37	51.11	51.22
3813	NASDAQ	NVEC	Mon, May 20, 2013	51.20	51.38	50.94	51.12
3812	NASDAQ	NVEC	Fri, May 17, 2013	51.20	51.37	51.08	51.19
3811	NASDAQ	NVEC	Thu, May 16, 2013	51.25	51.30	50.82	51.17
3810	NASDAQ	NVEC	Wed, May 15, 2013	51.28	51.53	51.12	51.31
3809	NASDAQ	NVEC	Tue, May 14, 2013	52.23	52.68	51.21	51.42
3808	NASDAQ	NVEC	Mon, May 13, 2013	52.61	52.70	52.09	52.38
3807	NASDAQ	NVEC	Fri, May 10, 2013	52.39	52.98	52.14	52.85
3806	NASDAQ	NVEC	Thu, May 9, 2013	52.22	52.50	51.87	52.11
3805	NASDAQ	NVEC	Wed, May 8, 2013	51.13	52.49	51.47	52.48
3804	NASDAQ	NVEC	Tue, May 7, 2013	51.48	51.71	50.81	51.56
3803	NASDAQ	NVEC	Mon, May 6, 2013	51.42	51.96	50.96	51.44
3802	NASDAQ	NVEC	Fri, May 3, 2013	52.07	52.09	51.01	51.62
3801	NASDAQ	NVEC	Thu, May 2, 2013	50.97	51.95	50.50	51.71
3800	NASDAQ	NVEC	Wed, May 1, 2013	52.72	53.06	50.80	50.80
3799	NASDAQ	NVEC	Tue, Apr 30, 2013	52.87	53.54	52.39	53.07
3798	NASDAQ	NVEC	Mon, Apr 29, 2013	52.76	52.90	52.39	52.78
3797	NASDAQ	NVEC	Fri, Apr 26, 2013	52.62	52.73	52.12	52.53
3796	NASDAQ	NVEC	Thu, Apr 25, 2013	53.05	53.09	52.75	52.99
3795	NASDAQ	NVEC	Wed, Apr 24, 2013	52.74	53.18	52.23	53.02
3794	NASDAQ	NVEC	Tue, Apr 23, 2013	53.01	53.01	52.39	52.96
3793	NASDAQ	NVEC	Mon, Apr 22, 2013	52.82	52.80	52.21	52.78
3792	NASDAQ	NVEC	Fri, Apr 19, 2013	52.09	52.75	52.09	52.75
3791	NASDAQ	NVEC	Thu, Apr 18, 2013	52.64	52.81	51.67	51.97
3790	NASDAQ	NVEC	Wed, Apr 17, 2013	52.43	53.00	51.52	52.43
3789	NASDAQ	NVEC	Tue, Apr 16, 2013	52.82	52.94	52.20	52.86
3788	NASDAQ	NVEC	Mon, Apr 15, 2013	53.53	53.53	52.11	52.28
3787	NASDAQ	NVEC	Fri, Apr 12, 2013	53.71	54.04	53.50	53.98
3786	NASDAQ	NVEC	Thu, Apr 11, 2013	54.28	54.25	52.03	53.80
3785	NASDAQ	NVEC	Wed, Apr 10, 2013	54.72	54.64	54.00	54.47
3784	NASDAQ	NVEC	Tue, Apr 9, 2013	54.58	55.11	54.12	54.60
3783	NASDAQ	NVEC	Mon, Apr 8, 2013	54.29	54.73	53.90	54.73
3782	NASDAQ	NVEC	Fri, Apr 5, 2013	53.46	54.84	53.46	54.19
3781	NASDAQ	NVEC	Thu, Apr 4, 2013	54.16	54.61	54.00	54.40
3780	NASDAQ	NVEC	Wed, Apr 3, 2013	54.23	54.64	54.06	54.38
3779	NASDAQ	NVEC	Tue, Apr 2, 2013	55.99	55.99	54.00	54.27
3778	NASDAQ	NVEC	Mon, Apr 1, 2013	56.22	55.30	54.61	54.90
3777	NASDAQ	NVEC	Thu, Mar 28, 2013	55.76	56.46	55.08	56.42
3776	NASDAQ	NVEC	Wed, Mar 27, 2013	55.15	55.76	55.10	55.60
3775	NASDAQ	NVEC	Tue, Mar 26, 2013	55.70	56.00	55.38	55.53
3774	NASDAQ	NVEC	Mon, Mar 25, 2013	55.97	55.73	55.39	55.47
3773	NASDAQ	NVEC	Fri, Mar 22, 2013	55.81	55.95	55.50	55.74
3772	NASDAQ	NVEC	Thu, Mar 21, 2013	55.24	56.00	55.24	55.76
3771	NASDAQ	NVEC	Wed, Mar 20, 2013	55.99	56.00	55.19	55.56
3770	NASDAQ	NVEC	Tue, Mar 19, 2013	55.70	55.98	55.51	55.90
3769	NASDAQ	NVEC	Mon, Mar 18, 2013	54.97	55.73	54.97	55.73
3768	NASDAQ	NVEC	Fri, Mar 15, 2013	55.00	55.50	54.50	55.37
3767	NASDAQ	NVEC	Thu, Mar 14, 2013	55.10	55.46	54.35	54.91
3766	NASDAQ	NVEC	Wed, Mar 13, 2013	54.93	55.22	54.72	55.08
3765	NASDAQ	NVEC	Tue, Mar 12, 2013	54.59	55.07	54.59	54.92
3764	NASDAQ	NVEC	Mon, Mar 11, 2013	54.09	54.75	54.00	54.69
3763	NASDAQ	NVEC	Fri, Mar 8, 2013	53.82	54.43	53.65	54.36
3762	NASDAQ	NVEC	Thu, Mar 7, 2013	53.63	53.70	53.35	53.65
3761	NASDAQ	NVEC	Wed, Mar 6, 2013	53.56	53.81	53.16	53.47
3760	NASDAQ	NVEC	Tue, Mar 5, 2013	53.85	53.71	53.16	53.64
3759	NASDAQ	NVEC	Mon, Mar 4, 2013	52.88	53.35	52.81	53.35
3758	NASDAQ	NVEC	Fri, Mar 1, 2013	52.78	53.39	52.78	53.05
3757	NASDAQ	NVEC	Thu, Feb 28, 2013	52.79	53.18	52.61	52.96
3756	NASDAQ	NVEC	Wed, Feb 27, 2013	52.52	53.19	52.52	52.78
3755	NASDAQ	NVEC	Tue, Feb 26, 2013	53.29	53.98	52.55	52.77
3754	NASDAQ	NVEC	Mon, Feb 25, 2013	54.00	54.77	53.06	53.20
3753	NASDAQ	NVEC	Fri, Feb 22, 2013	54.02	54.02	53.30	53.86
3752	NASDAQ	NVEC	Thu, Feb 21, 2013	54.29	54.36	53.36	53.75
3751	NASDAQ	NVEC	Wed, Feb 20, 2013	54.90	55.23	54.28	54.28
3750	NASDAQ	NVEC	Tue, Feb 19, 2013	55.27	55.27	54.31	55.06
3749	NASDAQ	NVEC	Fri, Feb 15, 2013	55.24	55.24	54.70	55.09
3748	NASDAQ	NVEC	Thu, Feb 14, 2013	54.60	55.12	54.60	54.96
3747	NASDAQ	NVEC	Wed, Feb 13, 2013	54.98	55.00	54.82	54.90
3746	NASDAQ	NVEC	Tue, Feb 12, 2013	54.90	55.57	54.82	55.06
3745	NASDAQ	NVEC	Mon, Feb 11, 2013	54.90	55.44	54.48	54.89
3744	NASDAQ	NVEC	Fri, Feb 8, 2013	54.75	54.90	54.60	54.60
3743	NASDAQ	NVEC	Wed, Feb 6, 2013	54.80	55.77	54.80	55.59
3742	NASDAQ	NVEC	Tue, Feb 5, 2013	54.78	55.27	54.78	55.27
3741	NASDAQ	NVEC	Fri, Feb 1, 2013	55.15	56.00	55.13	55.98
3740	NASDAQ	NVEC	Thu, Jan 31, 2013	54.57	55.20	54.57	55.00
3739	NASDAQ	NVEC	Wed, Jan 30, 2013	55.74	55.82	54.65	54.80
3738	NASDAQ	NVEC	Tue, Jan 29, 2013	55.30	55.37	54.71	55.02
3737	NASDAQ	NVEC	Mon, Jan 28, 2013	54.81	55.61	54.51	55.50
3736	NASDAQ	NVEC	Fri, Jan 25, 2013	55.62	55.76	54.51	54.70
3735	NASDAQ	NVEC	Thu, Jan 24, 2013	55.12	56.49	55.12	55.23
3734	NASDAQ	NVEC	Wed, Jan 23, 2013	56.10	56.20	54.44	54.78
3733	NASDAQ	NVEC	Tue, Jan 22, 2013	54.79	56.11	54.41	56.05
3732	NASDAQ	NVEC	Fri, Jan 18, 2013	54.70	55.48	54.53	54.86
3731	NASDAQ	NVEC	Thu, Jan 17, 2013	55.00	55.39	54.58	54.81
3730	NASDAQ	NVEC	Wed, Jan 16, 2013	55.21	55.21	54.31	54.71
3729	NASDAQ	NVEC	Tue, Jan 15, 2013	54.67	55.40	54.55	55.18
3728	NASDAQ	NVEC	Mon, Jan 14, 2013	54.60	55.12	54.46	54.92
3727	NASDAQ	NVEC	Fri, Jan 11, 2013	55.68	55.92	54.45	54.93
3726	NASDAQ	NVEC	Thu, Jan 10, 2013	55.90	55.90	54.61	55.56
3725	NASDAQ	NVEC	Wed, Jan 9, 2013	55.39	56.25	54.80	55.43
3724	NASDAQ	NVEC	Tue, Jan 8, 2013	55.66	55.83	54.93	55.12
3723	NASDAQ	NVEC	Mon, Jan 7, 2013	55.54	56.09	55.40	55.69
3722	NASDAQ	NVEC	Fri, Jan 4, 2013	55.94	56.21	55.10	55.99
3721	NASDAQ	NVEC	Thu, Jan 3, 2013	56.19	56.25	55.54	55.58
3720	NASDAQ	NVEC	Wed, Jan 2, 2013	56.00	56.49	55.03	55.94
3719	NASDAQ	NVEC	Mon, Dec 31, 2012	52.84	55.49	52.75	55.49
3718	NASDAQ	NVEC	Fri, Dec 28, 2012	53.53	54.00	52.43	53.07
3717	NASDAQ	NVEC	Thu, Dec 27, 2012	53.25	54.01	52.46	53.72
3716	NASDAQ	NVEC	Wed, Dec 26, 2012	53.86	53.91	52.58	53.05
3715	NASDAQ	NVEC	Mon, Dec 24, 2012	53.66	54.38	53.51	53.64
3714	NASDAQ	NVEC	Fri, Dec 21, 2012	54.80	54.80	53.35	53.77
3713	NASDAQ	NVEC	Thu, Dec 20, 2012	54.88	55.49	54.10	55.49
3712	NASDAQ	NVEC	Wed, Dec 19, 2012	56.36	56.79	54.95	55.00
3711	NASDAQ	NVEC	Tue, Dec 18, 2012	55.96	56.70	55.82	56.26
3710	NASDAQ	NVEC	Mon, Dec 17, 2012	55.05	55.89	55.05	55.75
3709	NASDAQ	NVEC	Fri, Dec 14, 2012	55.70	55.85	54.80	54.95
3708	NASDAQ	NVEC	Thu, Dec 13, 2012	55.32	55.96	54.73	55.37
3707	NASDAQ	NVEC	Wed, Dec 12, 2012	55.25	55.70	54.78	55.44
3706	NASDAQ	NVEC	Tue, Dec 11, 2012	54.21	55.25	54.04	55.20
3705	NASDAQ	NVEC	Mon, Dec 10, 2012	54.00	54.20	53.45	54.09
3704	NASDAQ	NVEC	Fri, Dec 7, 2012	53.89	54.19	53.31	54.06
3703	NASDAQ	NVEC	Thu, Dec 6, 2012	53.73	54.22	53.38	53.73
3702	NASDAQ	NVEC	Wed, Dec 5, 2012	53.60	54.18	53.29	53.91
3701	NASDAQ	NVEC	Tue, Dec 4, 2012	53.25	53.58	52.94	53.43
3700	NASDAQ	NVEC	Mon, Dec 3, 2012	53.26	53.65	53.00	53.33
3699	NASDAQ	NVEC	Fri, Nov 30, 2012	52.74	53.56	52.02	53.10
3698	NASDAQ	NVEC	Thu, Nov 29, 2012	52.97	53.47	52.04	52.70
3697	NASDAQ	NVEC	Wed, Nov 28, 2012	51.82	52.64	50.13	52.40
3696	NASDAQ	NVEC	Tue, Nov 27, 2012	51.78	52.65	51.30	51.99
3695	NASDAQ	NVEC	Mon, Nov 26, 2012	50.08	52.07	50.08	51.99
3694	NASDAQ	NVEC	Fri, Nov 23, 2012	51.45	51.45	49.60	50.09
3693	NASDAQ	NVEC	Wed, Nov 21, 2012	50.82	51.68	50.29	51.18
3692	NASDAQ	NVEC	Tue, Nov 20, 2012	50.68	51.21	49.28	50.80
3691	NASDAQ	NVEC	Mon, Nov 19, 2012	49.25	51.05	49.25	50.97
3690	NASDAQ	NVEC	Fri, Nov 16, 2012	48.26	49.81	47.50	48.93
3689	NASDAQ	NVEC	Thu, Nov 15, 2012	47.74	49.66	47.74	48.87
3688	NASDAQ	NVEC	Wed, Nov 14, 2012	49.66	50.17	47.40	47.58
3687	NASDAQ	NVEC	Tue, Nov 13, 2012	50.50	50.69	48.98	49.50
3686	NASDAQ	NVEC	Mon, Nov 12, 2012	49.14	51.47	48.93	50.63
3685	NASDAQ	NVEC	Fri, Nov 9, 2012	48.92	49.67	48.76	49.31
3684	NASDAQ	NVEC	Thu, Nov 8, 2012	51.10	51.33	48.89	49.34
3683	NASDAQ	NVEC	Wed, Nov 7, 2012	52.36	52.36	50.63	51.03
3682	NASDAQ	NVEC	Tue, Nov 6, 2012	52.86	52.96	52.47	52.70
3681	NASDAQ	NVEC	Mon, Nov 5, 2012	53.06	53.79	52.41	52.88
3680	NASDAQ	NVEC	Fri, Nov 2, 2012	53.38	54.04	53.03	53.47
3679	NASDAQ	NVEC	Thu, Nov 1, 2012	51.80	53.87	51.80	53.70
3678	NASDAQ	NVEC	Wed, Oct 31, 2012	52.01	52.36	51.63	51.80
3677	NASDAQ	NVEC	Fri, Oct 26, 2012	52.23	52.38	51.95	52.14
3676	NASDAQ	NVEC	Thu, Oct 25, 2012	51.06	52.41	50.84	52.11
3675	NASDAQ	NVEC	Wed, Oct 24, 2012	52.30	52.51	50.29	50.87
3674	NASDAQ	NVEC	Tue, Oct 23, 2012	52.00	52.62	52.00	52.21
3673	NASDAQ	NVEC	Mon, Oct 22, 2012	52.74	53.54	52.51	52.53
3672	NASDAQ	NVEC	Fri, Oct 19, 2012	53.01	53.05	52.50	53.00
3671	NASDAQ	NVEC	Thu, Oct 18, 2012	54.49	54.49	51.13	53.04
3670	NASDAQ	NVEC	Wed, Oct 17, 2012	57.99	58.03	57.54	57.69
3669	NASDAQ	NVEC	Tue, Oct 16, 2012	58.67	58.67	57.74	58.08
3668	NASDAQ	NVEC	Mon, Oct 15, 2012	58.74	59.10	58.26	58.44
3667	NASDAQ	NVEC	Fri, Oct 12, 2012	59.70	59.83	58.39	58.48
3666	NASDAQ	NVEC	Thu, Oct 11, 2012	60.80	61.31	59.69	59.96
3665	NASDAQ	NVEC	Wed, Oct 10, 2012	60.90	61.33	59.70	60.11
3664	NASDAQ	NVEC	Tue, Oct 9, 2012	61.44	61.47	60.37	60.46
3663	NASDAQ	NVEC	Mon, Oct 8, 2012	60.58	61.31	60.49	61.07
3662	NASDAQ	NVEC	Fri, Oct 5, 2012	60.51	61.37	60.16	60.67
3661	NASDAQ	NVEC	Thu, Oct 4, 2012	59.77	60.50	59.51	60.50
3660	NASDAQ	NVEC	Wed, Oct 3, 2012	61.46	61.46	59.31	59.44
3659	NASDAQ	NVEC	Tue, Oct 2, 2012	60.80	61.00	59.99	60.89
3658	NASDAQ	NVEC	Mon, Oct 1, 2012	59.34	60.25	59.01	60.25
3657	NASDAQ	NVEC	Fri, Sep 28, 2012	59.43	59.91	59.16	59.19
3656	NASDAQ	NVEC	Thu, Sep 27, 2012	59.40	60.25	59.18	59.76
3655	NASDAQ	NVEC	Wed, Sep 26, 2012	59.32	59.60	58.72	59.20
3654	NASDAQ	NVEC	Tue, Sep 25, 2012	59.60	59.88	58.99	59.04
3653	NASDAQ	NVEC	Mon, Sep 24, 2012	59.00	59.60	58.03	59.31
3652	NASDAQ	NVEC	Fri, Sep 21, 2012	59.78	59.95	58.65	58.74
3651	NASDAQ	NVEC	Thu, Sep 20, 2012	59.01	59.23	58.61	58.86
3650	NASDAQ	NVEC	Wed, Sep 19, 2012	59.30	59.90	59.11	59.11
3649	NASDAQ	NVEC	Tue, Sep 18, 2012	59.19	59.75	59.06	59.36
3648	NASDAQ	NVEC	Mon, Sep 17, 2012	60.00	60.96	59.17	59.60
3647	NASDAQ	NVEC	Fri, Sep 14, 2012	58.53	60.41	58.50	60.20
3646	NASDAQ	NVEC	Thu, Sep 13, 2012	57.39	58.75	57.11	58.62
3645	NASDAQ	NVEC	Wed, Sep 12, 2012	57.50	57.85	57.10	57.59
3644	NASDAQ	NVEC	Tue, Sep 11, 2012	56.56	57.50	56.22	57.35
3643	NASDAQ	NVEC	Mon, Sep 10, 2012	56.40	56.96	56.00	56.74
3642	NASDAQ	NVEC	Fri, Sep 7, 2012	56.55	56.89	56.06	56.46
3641	NASDAQ	NVEC	Thu, Sep 6, 2012	55.74	56.50	55.67	56.39
3640	NASDAQ	NVEC	Wed, Sep 5, 2012	56.35	56.69	55.51	55.52
3639	NASDAQ	NVEC	Tue, Sep 4, 2012	56.00	56.70	56.00	56.66
3638	NASDAQ	NVEC	Fri, Aug 31, 2012	56.06	56.47	55.81	56.21
3637	NASDAQ	NVEC	Thu, Aug 30, 2012	55.92	56.39	55.92	56.18
3636	NASDAQ	NVEC	Wed, Aug 29, 2012	55.02	56.49	55.02	56.49
3635	NASDAQ	NVEC	Tue, Aug 28, 2012	54.69	55.18	54.69	55.16
3634	NASDAQ	NVEC	Mon, Aug 27, 2012	55.42	55.42	54.65	54.88
3633	NASDAQ	NVEC	Fri, Aug 24, 2012	53.72	55.90	53.03	55.13
3632	NASDAQ	NVEC	Thu, Aug 23, 2012	54.00	54.33	53.06	53.93
3631	NASDAQ	NVEC	Wed, Aug 22, 2012	54.00	54.88	53.32	54.29
3630	NASDAQ	NVEC	Tue, Aug 21, 2012	54.69	54.98	53.59	53.97
3629	NASDAQ	NVEC	Mon, Aug 20, 2012	54.35	55.00	54.00	54.57
3628	NASDAQ	NVEC	Fri, Aug 17, 2012	53.80	54.59	53.80	54.28
3627	NASDAQ	NVEC	Thu, Aug 16, 2012	54.25	54.46	53.17	54.06
3626	NASDAQ	NVEC	Wed, Aug 15, 2012	52.84	54.23	52.77	54.21
3625	NASDAQ	NVEC	Tue, Aug 14, 2012	54.43	54.43	53.34	53.34
3624	NASDAQ	NVEC	Mon, Aug 13, 2012	54.03	54.38	52.84	53.93
3623	NASDAQ	NVEC	Fri, Aug 10, 2012	53.87	54.63	53.48	53.90
3622	NASDAQ	NVEC	Thu, Aug 9, 2012	54.66	54.66	53.38	54.11
3621	NASDAQ	NVEC	Wed, Aug 8, 2012	54.72	55.68	54.44	54.55
3620	NASDAQ	NVEC	Tue, Aug 7, 2012	54.76	55.60	54.50	54.95
3619	NASDAQ	NVEC	Mon, Aug 6, 2012	54.98	55.41	54.30	54.60
3618	NASDAQ	NVEC	Fri, Aug 3, 2012	53.54	54.85	52.77	54.81
3617	NASDAQ	NVEC	Thu, Aug 2, 2012	53.37	53.80	52.42	52.77
3616	NASDAQ	NVEC	Wed, Aug 1, 2012	55.36	55.36	53.34	53.34
3615	NASDAQ	NVEC	Tue, Jul 31, 2012	54.91	55.82	54.91	55.32
3614	NASDAQ	NVEC	Mon, Jul 30, 2012	55.44	55.59	53.14	54.88
3613	NASDAQ	NVEC	Fri, Jul 27, 2012	54.51	55.48	54.42	55.34
3612	NASDAQ	NVEC	Thu, Jul 26, 2012	53.90	54.64	53.25	54.36
3611	NASDAQ	NVEC	Wed, Jul 25, 2012	54.19	54.43	53.58	53.59
3610	NASDAQ	NVEC	Tue, Jul 24, 2012	55.17	55.17	53.78	53.97
3609	NASDAQ	NVEC	Mon, Jul 23, 2012	55.44	55.73	54.42	55.00
3608	NASDAQ	NVEC	Fri, Jul 20, 2012	56.08	56.99	55.68	56.01
3607	NASDAQ	NVEC	Thu, Jul 19, 2012	51.69	57.00	50.98	56.09
3606	NASDAQ	NVEC	Wed, Jul 18, 2012	49.63	50.68	49.00	49.56
3605	NASDAQ	NVEC	Tue, Jul 17, 2012	51.53	51.53	48.61	49.60
3604	NASDAQ	NVEC	Mon, Jul 16, 2012	52.05	52.34	50.99	51.16
3603	NASDAQ	NVEC	Fri, Jul 13, 2012	51.56	52.94	51.56	52.09
3602	NASDAQ	NVEC	Thu, Jul 12, 2012	52.14	52.45	50.83	51.58
3601	NASDAQ	NVEC	Wed, Jul 11, 2012	52.18	53.00	51.90	52.11
3600	NASDAQ	NVEC	Tue, Jul 10, 2012	52.90	52.90	51.87	52.25
3599	NASDAQ	NVEC	Mon, Jul 9, 2012	53.21	53.88	51.09	52.78
3598	NASDAQ	NVEC	Fri, Jul 6, 2012	54.20	54.61	53.01	53.29
3597	NASDAQ	NVEC	Thu, Jul 5, 2012	54.12	54.71	54.01	54.60
3596	NASDAQ	NVEC	Tue, Jul 3, 2012	53.25	54.33	53.25	54.33
3595	NASDAQ	NVEC	Mon, Jul 2, 2012	53.50	53.50	52.64	53.10
3594	NASDAQ	NVEC	Fri, Jun 29, 2012	52.91	53.75	52.49	53.75
3593	NASDAQ	NVEC	Thu, Jun 28, 2012	52.00	52.49	50.80	52.17
3592	NASDAQ	NVEC	Wed, Jun 27, 2012	53.08	53.08	51.66	52.10
3591	NASDAQ	NVEC	Tue, Jun 26, 2012	52.56	52.85	52.14	52.48
3590	NASDAQ	NVEC	Mon, Jun 25, 2012	52.21	52.86	51.75	52.42
3589	NASDAQ	NVEC	Fri, Jun 22, 2012	52.30	52.72	51.90	52.69
3588	NASDAQ	NVEC	Thu, Jun 21, 2012	52.21	52.43	51.33	51.50
3587	NASDAQ	NVEC	Wed, Jun 20, 2012	52.38	52.91	52.00	52.18
3586	NASDAQ	NVEC	Tue, Jun 19, 2012	51.69	53.00	51.42	52.32
3585	NASDAQ	NVEC	Mon, Jun 18, 2012	50.46	51.81	50.46	51.75
3584	NASDAQ	NVEC	Fri, Jun 15, 2012	50.32	51.04	49.65	51.04
3583	NASDAQ	NVEC	Thu, Jun 14, 2012	49.61	51.00	49.03	50.13
3582	NASDAQ	NVEC	Wed, Jun 13, 2012	49.90	50.20	49.21	49.30
3581	NASDAQ	NVEC	Tue, Jun 12, 2012	51.00	51.30	49.86	49.89
3580	NASDAQ	NVEC	Mon, Jun 11, 2012	51.00	51.82	50.39	50.66
3579	NASDAQ	NVEC	Fri, Jun 8, 2012	50.58	51.35	50.55	51.09
3578	NASDAQ	NVEC	Thu, Jun 7, 2012	52.23	52.25	50.52	50.82
3577	NASDAQ	NVEC	Wed, Jun 6, 2012	50.37	52.00	50.37	52.00
3576	NASDAQ	NVEC	Tue, Jun 5, 2012	49.78	50.35	49.56	50.12
3575	NASDAQ	NVEC	Mon, Jun 4, 2012	50.18	51.39	49.81	49.98
3574	NASDAQ	NVEC	Fri, Jun 1, 2012	51.27	51.67	50.16	50.21
3573	NASDAQ	NVEC	Thu, May 31, 2012	52.02	52.12	51.79	51.99
3572	NASDAQ	NVEC	Wed, May 30, 2012	52.50	52.58	51.73	51.74
3571	NASDAQ	NVEC	Tue, May 29, 2012	51.98	52.85	51.79	52.75
3570	NASDAQ	NVEC	Fri, May 25, 2012	52.48	52.48	51.67	51.78
3569	NASDAQ	NVEC	Thu, May 24, 2012	53.28	53.28	52.25	52.67
3568	NASDAQ	NVEC	Wed, May 23, 2012	53.02	53.55	52.45	53.44
3567	NASDAQ	NVEC	Tue, May 22, 2012	53.67	54.27	52.99	53.33
3566	NASDAQ	NVEC	Mon, May 21, 2012	52.91	53.68	52.73	53.48
3565	NASDAQ	NVEC	Fri, May 18, 2012	53.44	53.54	52.44	52.73
3564	NASDAQ	NVEC	Thu, May 17, 2012	55.01	55.01	53.50	53.50
3563	NASDAQ	NVEC	Wed, May 16, 2012	56.40	56.40	54.51	54.75
3562	NASDAQ	NVEC	Tue, May 15, 2012	56.90	57.48	56.63	56.68
3561	NASDAQ	NVEC	Mon, May 14, 2012	55.15	57.24	55.15	56.53
3560	NASDAQ	NVEC	Fri, May 11, 2012	55.99	56.43	55.22	55.80
3559	NASDAQ	NVEC	Thu, May 10, 2012	56.35	56.35	54.81	56.08
3558	NASDAQ	NVEC	Wed, May 9, 2012	55.50	56.34	55.12	56.07
3557	NASDAQ	NVEC	Tue, May 8, 2012	55.19	55.98	54.16	55.72
3556	NASDAQ	NVEC	Mon, May 7, 2012	54.60	55.83	54.60	55.35
3555	NASDAQ	NVEC	Fri, May 4, 2012	54.54	55.95	53.36	54.99
3554	NASDAQ	NVEC	Thu, May 3, 2012	52.52	54.99	51.48	54.57
3553	NASDAQ	NVEC	Wed, May 2, 2012	50.84	53.02	50.28	52.90
3552	NASDAQ	NVEC	Tue, May 1, 2012	50.64	51.69	50.64	51.26
3551	NASDAQ	NVEC	Mon, Apr 30, 2012	49.11	50.85	49.11	50.68
3550	NASDAQ	NVEC	Fri, Apr 27, 2012	48.52	49.47	48.52	49.37
3549	NASDAQ	NVEC	Thu, Apr 26, 2012	48.04	49.07	48.04	49.02
3548	NASDAQ	NVEC	Wed, Apr 25, 2012	48.90	49.30	47.88	48.32
3547	NASDAQ	NVEC	Tue, Apr 24, 2012	47.57	48.41	47.48	48.41
3546	NASDAQ	NVEC	Mon, Apr 23, 2012	47.38	48.00	46.35	47.64
3545	NASDAQ	NVEC	Fri, Apr 20, 2012	49.83	49.83	48.00	48.20
3544	NASDAQ	NVEC	Thu, Apr 19, 2012	49.14	49.94	48.87	49.01
3543	NASDAQ	NVEC	Wed, Apr 18, 2012	49.05	49.46	48.78	49.05
3542	NASDAQ	NVEC	Tue, Apr 17, 2012	49.03	49.91	49.02	49.41
3541	NASDAQ	NVEC	Mon, Apr 16, 2012	49.51	50.18	48.96	49.09
3540	NASDAQ	NVEC	Fri, Apr 13, 2012	51.02	51.02	49.42	49.51
3539	NASDAQ	NVEC	Thu, Apr 12, 2012	49.16	51.36	49.16	51.27
3538	NASDAQ	NVEC	Wed, Apr 11, 2012	50.56	50.69	48.98	49.25
3537	NASDAQ	NVEC	Tue, Apr 10, 2012	51.25	51.47	50.06	50.37
3536	NASDAQ	NVEC	Mon, Apr 9, 2012	50.60	51.83	50.60	51.15
3535	NASDAQ	NVEC	Thu, Apr 5, 2012	52.29	52.36	51.37	51.42
3534	NASDAQ	NVEC	Wed, Apr 4, 2012	52.45	52.57	52.05	52.30
3533	NASDAQ	NVEC	Tue, Apr 3, 2012	52.80	53.20	52.01	53.01
3532	NASDAQ	NVEC	Mon, Apr 2, 2012	53.00	53.69	52.55	53.03
3531	NASDAQ	NVEC	Fri, Mar 30, 2012	53.00	53.28	52.54	53.00
3530	NASDAQ	NVEC	Thu, Mar 29, 2012	52.82	53.09	52.10	53.02
3529	NASDAQ	NVEC	Wed, Mar 28, 2012	54.07	54.07	53.17	53.19
3528	NASDAQ	NVEC	Tue, Mar 27, 2012	54.46	54.50	53.57	53.78
3527	NASDAQ	NVEC	Mon, Mar 26, 2012	52.53	54.63	52.30	54.27
3526	NASDAQ	NVEC	Fri, Mar 23, 2012	51.52	52.39	51.07	52.39
3525	NASDAQ	NVEC	Thu, Mar 22, 2012	51.60	52.23	51.34	52.23
3524	NASDAQ	NVEC	Wed, Mar 21, 2012	52.16	52.51	51.46	52.11
3523	NASDAQ	NVEC	Tue, Mar 20, 2012	51.25	52.33	51.00	52.17
3522	NASDAQ	NVEC	Mon, Mar 19, 2012	51.55	51.85	51.21	51.61
3521	NASDAQ	NVEC	Fri, Mar 16, 2012	51.97	52.01	51.34	51.34
3520	NASDAQ	NVEC	Thu, Mar 15, 2012	51.64	52.27	51.00	52.09
3519	NASDAQ	NVEC	Wed, Mar 14, 2012	55.25	55.25	51.50	51.58
3518	NASDAQ	NVEC	Tue, Mar 13, 2012	54.45	55.50	53.98	55.50
3517	NASDAQ	NVEC	Mon, Mar 12, 2012	54.50	54.72	53.13	54.01
3516	NASDAQ	NVEC	Fri, Mar 9, 2012	53.72	54.58	53.71	54.51
3515	NASDAQ	NVEC	Thu, Mar 8, 2012	53.14	53.92	52.69	53.69
3514	NASDAQ	NVEC	Wed, Mar 7, 2012	52.48	52.80	52.10	52.78
3513	NASDAQ	NVEC	Tue, Mar 6, 2012	50.35	52.37	50.35	52.06
3512	NASDAQ	NVEC	Mon, Mar 5, 2012	50.99	51.12	50.62	50.99
3511	NASDAQ	NVEC	Fri, Mar 2, 2012	53.07	53.55	51.14	51.16
3510	NASDAQ	NVEC	Thu, Mar 1, 2012	53.76	54.20	53.22	53.29
3509	NASDAQ	NVEC	Wed, Feb 29, 2012	54.92	55.05	53.50	53.50
3508	NASDAQ	NVEC	Tue, Feb 28, 2012	55.01	55.16	54.66	55.00
3507	NASDAQ	NVEC	Mon, Feb 27, 2012	56.00	56.00	55.18	55.31
3506	NASDAQ	NVEC	Fri, Feb 24, 2012	56.13	56.40	55.55	55.82
3505	NASDAQ	NVEC	Thu, Feb 23, 2012	55.04	56.12	54.79	56.10
3504	NASDAQ	NVEC	Wed, Feb 22, 2012	55.90	55.93	54.86	54.88
3503	NASDAQ	NVEC	Tue, Feb 21, 2012	56.06	56.79	55.73	55.73
3502	NASDAQ	NVEC	Fri, Feb 17, 2012	56.13	57.03	56.03	56.17
3501	NASDAQ	NVEC	Thu, Feb 16, 2012	55.07	55.93	54.85	55.90
3500	NASDAQ	NVEC	Wed, Feb 15, 2012	56.02	56.05	55.07	55.07
3499	NASDAQ	NVEC	Tue, Feb 14, 2012	55.84	56.33	55.62	55.93
3498	NASDAQ	NVEC	Mon, Feb 13, 2012	55.40	56.49	55.40	56.49
3497	NASDAQ	NVEC	Fri, Feb 10, 2012	54.79	55.18	54.55	55.10
3496	NASDAQ	NVEC	Thu, Feb 9, 2012	56.01	56.31	55.26	55.37
3495	NASDAQ	NVEC	Wed, Feb 8, 2012	56.75	56.78	55.14	55.93
3494	NASDAQ	NVEC	Tue, Feb 7, 2012	57.71	57.91	56.77	56.79
3493	NASDAQ	NVEC	Mon, Feb 6, 2012	57.50	58.46	57.50	57.87
3492	NASDAQ	NVEC	Fri, Feb 3, 2012	57.59	58.30	57.22	57.97
3491	NASDAQ	NVEC	Thu, Feb 2, 2012	55.20	57.09	55.15	56.82
3490	NASDAQ	NVEC	Wed, Feb 1, 2012	54.76	55.44	54.32	54.91
3489	NASDAQ	NVEC	Tue, Jan 31, 2012	54.64	54.68	53.90	54.56
3488	NASDAQ	NVEC	Mon, Jan 30, 2012	54.45	55.45	54.41	54.43
3487	NASDAQ	NVEC	Fri, Jan 27, 2012	53.99	54.71	53.99	54.45
3486	NASDAQ	NVEC	Thu, Jan 26, 2012	54.28	54.43	53.82	54.16
3485	NASDAQ	NVEC	Wed, Jan 25, 2012	54.09	54.30	53.62	54.30
3484	NASDAQ	NVEC	Tue, Jan 24, 2012	53.52	54.32	53.19	54.30
3483	NASDAQ	NVEC	Mon, Jan 23, 2012	54.46	54.50	53.68	54.02
3482	NASDAQ	NVEC	Fri, Jan 20, 2012	54.17	54.46	53.61	54.46
3481	NASDAQ	NVEC	Thu, Jan 19, 2012	50.91	54.50	49.50	54.50
3480	NASDAQ	NVEC	Wed, Jan 18, 2012	54.15	55.85	54.15	55.18
3479	NASDAQ	NVEC	Tue, Jan 17, 2012	54.80	55.32	54.35	55.08
3478	NASDAQ	NVEC	Fri, Jan 13, 2012	54.11	54.85	54.11	54.49
3477	NASDAQ	NVEC	Thu, Jan 12, 2012	54.58	54.75	54.30	54.69
3476	NASDAQ	NVEC	Wed, Jan 11, 2012	54.54	55.16	53.99	54.65
3475	NASDAQ	NVEC	Tue, Jan 10, 2012	54.88	54.88	54.33	54.81
3474	NASDAQ	NVEC	Mon, Jan 9, 2012	55.22	55.37	53.77	54.24
3473	NASDAQ	NVEC	Fri, Jan 6, 2012	55.13	55.71	55.07	55.26
3472	NASDAQ	NVEC	Thu, Jan 5, 2012	55.00	55.66	54.55	55.32
3471	NASDAQ	NVEC	Wed, Jan 4, 2012	56.13	56.13	55.04	55.04
3470	NASDAQ	NVEC	Tue, Jan 3, 2012	56.05	56.50	55.53	56.22
3469	NASDAQ	NVEC	Fri, Dec 30, 2011	57.00	57.02	55.25	55.53
3468	NASDAQ	NVEC	Thu, Dec 29, 2011	56.57	57.94	56.57	56.64
3467	NASDAQ	NVEC	Wed, Dec 28, 2011	57.50	57.70	56.56	56.56
3466	NASDAQ	NVEC	Tue, Dec 27, 2011	57.53	57.80	57.19	57.59
3465	NASDAQ	NVEC	Fri, Dec 23, 2011	57.67	58.00	57.41	57.88
3464	NASDAQ	NVEC	Thu, Dec 22, 2011	57.43	58.57	57.12	57.92
3463	NASDAQ	NVEC	Wed, Dec 21, 2011	58.39	58.39	56.02	57.06
3462	NASDAQ	NVEC	Tue, Dec 20, 2011	55.99	58.75	55.84	58.39
3461	NASDAQ	NVEC	Mon, Dec 19, 2011	55.34	55.60	54.73	55.01
3460	NASDAQ	NVEC	Fri, Dec 16, 2011	55.75	55.99	55.00	55.23
3459	NASDAQ	NVEC	Thu, Dec 15, 2011	56.15	56.15	54.41	55.29
3458	NASDAQ	NVEC	Wed, Dec 14, 2011	55.53	55.86	54.11	55.86
3457	NASDAQ	NVEC	Tue, Dec 13, 2011	56.47	56.71	55.36	55.50
3456	NASDAQ	NVEC	Mon, Dec 12, 2011	56.43	56.99	55.16	55.83
3455	NASDAQ	NVEC	Fri, Dec 9, 2011	55.00	58.56	54.99	57.84
3454	NASDAQ	NVEC	Thu, Dec 8, 2011	56.77	57.33	54.99	54.99
3453	NASDAQ	NVEC	Wed, Dec 7, 2011	57.31	58.15	56.26	57.32
3452	NASDAQ	NVEC	Tue, Dec 6, 2011	57.56	58.33	56.74	57.62
3451	NASDAQ	NVEC	Mon, Dec 5, 2011	57.88	58.70	56.79	57.58
3450	NASDAQ	NVEC	Fri, Dec 2, 2011	57.72	57.98	57.04	57.46
3449	NASDAQ	NVEC	Thu, Dec 1, 2011	58.32	58.46	57.00	57.11
3448	NASDAQ	NVEC	Wed, Nov 30, 2011	55.46	58.75	55.44	58.58
3447	NASDAQ	NVEC	Tue, Nov 29, 2011	55.39	55.99	54.02	54.19
3446	NASDAQ	NVEC	Mon, Nov 28, 2011	54.69	55.39	54.26	55.35
3445	NASDAQ	NVEC	Fri, Nov 25, 2011	55.00	55.52	53.50	53.50
3444	NASDAQ	NVEC	Wed, Nov 23, 2011	54.92	55.29	54.40	54.89
3443	NASDAQ	NVEC	Tue, Nov 22, 2011	55.03	55.10	53.67	54.52
3442	NASDAQ	NVEC	Mon, Nov 21, 2011	54.60	55.26	54.60	55.03
3441	NASDAQ	NVEC	Fri, Nov 18, 2011	55.17	55.58	54.51	55.32
3440	NASDAQ	NVEC	Thu, Nov 17, 2011	56.48	56.48	54.02	55.22
3439	NASDAQ	NVEC	Wed, Nov 16, 2011	58.10	59.44	56.41	56.46
3438	NASDAQ	NVEC	Tue, Nov 15, 2011	57.74	58.33	56.81	58.10
3437	NASDAQ	NVEC	Mon, Nov 14, 2011	58.82	59.80	57.05	57.07
3436	NASDAQ	NVEC	Fri, Nov 11, 2011	58.50	59.25	58.05	58.99
3435	NASDAQ	NVEC	Thu, Nov 10, 2011	56.99	58.19	55.79	58.01
3434	NASDAQ	NVEC	Wed, Nov 9, 2011	55.10	57.53	55.10	56.03
3433	NASDAQ	NVEC	Tue, Nov 8, 2011	54.99	56.69	54.70	56.48
3432	NASDAQ	NVEC	Mon, Nov 7, 2011	54.47	54.98	53.90	54.53
3431	NASDAQ	NVEC	Fri, Nov 4, 2011	54.99	55.48	54.15	54.85
3430	NASDAQ	NVEC	Thu, Nov 3, 2011	54.99	55.36	53.98	55.02
3429	NASDAQ	NVEC	Wed, Nov 2, 2011	55.76	55.76	53.92	54.63
3428	NASDAQ	NVEC	Tue, Nov 1, 2011	53.21	55.88	53.21	55.24
3427	NASDAQ	NVEC	Mon, Oct 31, 2011	55.06	56.10	54.75	55.02
3426	NASDAQ	NVEC	Fri, Oct 28, 2011	56.91	57.45	56.71	56.74
3425	NASDAQ	NVEC	Thu, Oct 27, 2011	56.50	57.62	55.75	57.40
3424	NASDAQ	NVEC	Wed, Oct 26, 2011	55.09	56.22	54.40	55.19
3423	NASDAQ	NVEC	Tue, Oct 25, 2011	55.43	55.86	54.95	54.96
3422	NASDAQ	NVEC	Mon, Oct 24, 2011	53.87	56.90	53.81	56.02
3421	NASDAQ	NVEC	Fri, Oct 21, 2011	57.37	57.37	55.00	55.20
3420	NASDAQ	NVEC	Thu, Oct 20, 2011	60.27	60.27	55.51	56.41
3419	NASDAQ	NVEC	Wed, Oct 19, 2011	67.11	68.05	65.50	65.68
3418	NASDAQ	NVEC	Tue, Oct 18, 2011	65.77	67.86	65.42	67.44
3417	NASDAQ	NVEC	Mon, Oct 17, 2011	68.11	68.23	64.87	65.81
3416	NASDAQ	NVEC	Fri, Oct 14, 2011	68.89	68.93	67.24	68.85
3415	NASDAQ	NVEC	Thu, Oct 13, 2011	67.41	68.63	67.41	68.10
3414	NASDAQ	NVEC	Wed, Oct 12, 2011	67.22	68.30	66.79	67.76
3413	NASDAQ	NVEC	Tue, Oct 11, 2011	65.93	67.30	65.93	66.80
3412	NASDAQ	NVEC	Mon, Oct 10, 2011	65.28	66.41	64.76	66.39
3411	NASDAQ	NVEC	Fri, Oct 7, 2011	64.00	66.50	63.36	64.61
3410	NASDAQ	NVEC	Thu, Oct 6, 2011	63.34	64.40	62.47	63.72
3409	NASDAQ	NVEC	Wed, Oct 5, 2011	61.61	63.91	60.99	63.64
3408	NASDAQ	NVEC	Tue, Oct 4, 2011	57.06	62.20	57.06	61.84
3407	NASDAQ	NVEC	Mon, Oct 3, 2011	59.95	60.36	57.27	58.03
3406	NASDAQ	NVEC	Fri, Sep 30, 2011	62.10	63.45	60.46	60.66
3405	NASDAQ	NVEC	Thu, Sep 29, 2011	63.07	63.82	60.81	62.85
3404	NASDAQ	NVEC	Wed, Sep 28, 2011	64.58	64.58	61.35	62.29
3403	NASDAQ	NVEC	Tue, Sep 27, 2011	63.31	65.78	62.70	64.81
3402	NASDAQ	NVEC	Mon, Sep 26, 2011	62.00	62.01	59.59	61.99
3401	NASDAQ	NVEC	Fri, Sep 23, 2011	58.81	61.85	58.81	61.60
3400	NASDAQ	NVEC	Thu, Sep 22, 2011	62.01	62.12	59.16	60.29
3399	NASDAQ	NVEC	Wed, Sep 21, 2011	64.94	65.39	63.70	63.84
3398	NASDAQ	NVEC	Tue, Sep 20, 2011	66.68	67.14	64.63	64.75
3397	NASDAQ	NVEC	Mon, Sep 19, 2011	67.00	67.25	65.41	66.60
3396	NASDAQ	NVEC	Fri, Sep 16, 2011	68.89	68.89	67.49	67.55
3395	NASDAQ	NVEC	Thu, Sep 15, 2011	68.85	69.04	66.77	68.50
3394	NASDAQ	NVEC	Wed, Sep 14, 2011	68.70	69.46	67.57	68.37
3393	NASDAQ	NVEC	Tue, Sep 13, 2011	65.97	68.45	65.88	68.25
3392	NASDAQ	NVEC	Mon, Sep 12, 2011	63.37	66.00	62.97	65.87
3391	NASDAQ	NVEC	Fri, Sep 9, 2011	67.01	67.47	63.97	64.41
3390	NASDAQ	NVEC	Thu, Sep 8, 2011	67.00	69.00	66.50	67.17
3389	NASDAQ	NVEC	Wed, Sep 7, 2011	67.18	68.05	66.20	66.89
3388	NASDAQ	NVEC	Tue, Sep 6, 2011	66.29	67.61	65.45	66.69
3387	NASDAQ	NVEC	Fri, Sep 2, 2011	65.61	67.51	65.61	67.30
3386	NASDAQ	NVEC	Thu, Sep 1, 2011	66.01	67.70	66.01	67.00
3385	NASDAQ	NVEC	Wed, Aug 31, 2011	65.55	66.49	65.49	66.06
3384	NASDAQ	NVEC	Tue, Aug 30, 2011	65.27	65.99	64.81	65.53
3383	NASDAQ	NVEC	Mon, Aug 29, 2011	63.94	65.51	63.15	65.16
3382	NASDAQ	NVEC	Fri, Aug 26, 2011	62.23	63.50	61.72	63.01
3381	NASDAQ	NVEC	Thu, Aug 25, 2011	63.70	64.25	62.79	63.11
3380	NASDAQ	NVEC	Wed, Aug 24, 2011	61.90	64.00	61.04	63.69
3379	NASDAQ	NVEC	Tue, Aug 23, 2011	58.56	62.23	58.20	61.93
3378	NASDAQ	NVEC	Mon, Aug 22, 2011	58.53	58.87	56.95	58.53
3377	NASDAQ	NVEC	Fri, Aug 19, 2011	56.40	59.15	56.18	57.34
3376	NASDAQ	NVEC	Thu, Aug 18, 2011	54.91	57.66	54.91	57.08
3375	NASDAQ	NVEC	Wed, Aug 17, 2011	57.70	58.17	55.97	56.82
3374	NASDAQ	NVEC	Tue, Aug 16, 2011	57.88	58.59	56.97	57.60
3373	NASDAQ	NVEC	Mon, Aug 15, 2011	57.88	58.71	57.15	58.25
3372	NASDAQ	NVEC	Fri, Aug 12, 2011	58.01	58.01	56.21	56.70
3371	NASDAQ	NVEC	Thu, Aug 11, 2011	55.84	58.34	55.12	57.59
3370	NASDAQ	NVEC	Wed, Aug 10, 2011	54.87	56.65	54.16	55.35
3369	NASDAQ	NVEC	Tue, Aug 9, 2011	54.21	56.10	52.54	56.00
3368	NASDAQ	NVEC	Mon, Aug 8, 2011	53.97	55.75	53.40	53.67
3367	NASDAQ	NVEC	Fri, Aug 5, 2011	55.64	56.38	54.25	55.12
3366	NASDAQ	NVEC	Thu, Aug 4, 2011	54.27	55.88	54.27	55.00
3365	NASDAQ	NVEC	Wed, Aug 3, 2011	54.67	56.19	54.00	55.70
3364	NASDAQ	NVEC	Tue, Aug 2, 2011	55.17	55.69	54.68	54.90
3363	NASDAQ	NVEC	Mon, Aug 1, 2011	55.50	56.03	54.88	55.53
3362	NASDAQ	NVEC	Fri, Jul 29, 2011	54.45	55.95	54.14	55.07
3361	NASDAQ	NVEC	Thu, Jul 28, 2011	55.03	56.01	54.62	55.11
3360	NASDAQ	NVEC	Wed, Jul 27, 2011	56.28	56.29	54.90	55.02
3359	NASDAQ	NVEC	Tue, Jul 26, 2011	57.70	58.12	56.65	56.84
3358	NASDAQ	NVEC	Mon, Jul 25, 2011	57.89	58.40	57.02	57.33
3357	NASDAQ	NVEC	Fri, Jul 22, 2011	59.03	60.00	58.30	58.51
3356	NASDAQ	NVEC	Thu, Jul 21, 2011	58.01	59.97	57.71	58.98
3355	NASDAQ	NVEC	Wed, Jul 20, 2011	60.49	60.99	59.28	60.72
3354	NASDAQ	NVEC	Tue, Jul 19, 2011	57.21	60.19	57.21	60.19
3353	NASDAQ	NVEC	Mon, Jul 18, 2011	56.60	57.02	56.01	56.60
3352	NASDAQ	NVEC	Fri, Jul 15, 2011	56.58	56.80	55.80	56.77
3351	NASDAQ	NVEC	Thu, Jul 14, 2011	58.65	58.89	55.89	56.34
3350	NASDAQ	NVEC	Wed, Jul 13, 2011	58.07	59.00	58.06	58.44
3349	NASDAQ	NVEC	Tue, Jul 12, 2011	58.90	59.00	57.69	57.88
3348	NASDAQ	NVEC	Mon, Jul 11, 2011	58.48	59.99	58.27	59.24
3347	NASDAQ	NVEC	Fri, Jul 8, 2011	58.84	59.77	57.68	59.28
3346	NASDAQ	NVEC	Thu, Jul 7, 2011	59.22	59.98	58.85	59.70
3345	NASDAQ	NVEC	Wed, Jul 6, 2011	58.99	59.00	58.09	58.35
3344	NASDAQ	NVEC	Tue, Jul 5, 2011	58.30	59.11	58.10	59.00
3343	NASDAQ	NVEC	Fri, Jul 1, 2011	58.54	58.71	57.83	58.29
3342	NASDAQ	NVEC	Thu, Jun 30, 2011	57.86	58.93	57.86	58.45
3341	NASDAQ	NVEC	Wed, Jun 29, 2011	57.20	57.97	55.95	57.97
3340	NASDAQ	NVEC	Tue, Jun 28, 2011	56.50	57.09	55.98	57.06
3339	NASDAQ	NVEC	Mon, Jun 27, 2011	55.80	56.74	55.35	56.40
3338	NASDAQ	NVEC	Fri, Jun 24, 2011	56.83	56.83	55.12	55.56
3337	NASDAQ	NVEC	Thu, Jun 23, 2011	54.59	56.79	54.01	56.68
3336	NASDAQ	NVEC	Wed, Jun 22, 2011	54.66	55.86	54.58	55.29
3335	NASDAQ	NVEC	Tue, Jun 21, 2011	53.56	54.94	53.48	54.82
3334	NASDAQ	NVEC	Mon, Jun 20, 2011	52.96	53.38	52.54	53.24
3333	NASDAQ	NVEC	Fri, Jun 17, 2011	53.27	53.28	52.36	53.09
3332	NASDAQ	NVEC	Thu, Jun 16, 2011	52.93	53.57	52.37	52.73
3331	NASDAQ	NVEC	Wed, Jun 15, 2011	54.30	54.88	53.34	53.45
3330	NASDAQ	NVEC	Tue, Jun 14, 2011	55.02	55.39	54.75	55.02
3329	NASDAQ	NVEC	Mon, Jun 13, 2011	55.14	55.43	54.40	54.40
3328	NASDAQ	NVEC	Fri, Jun 10, 2011	55.21	56.65	54.78	55.11
3327	NASDAQ	NVEC	Thu, Jun 9, 2011	55.71	57.40	55.20	56.85
3326	NASDAQ	NVEC	Wed, Jun 8, 2011	55.58	56.42	55.13	55.70
3325	NASDAQ	NVEC	Tue, Jun 7, 2011	55.58	56.84	55.07	55.92
3324	NASDAQ	NVEC	Mon, Jun 6, 2011	56.68	56.84	55.09	55.11
3323	NASDAQ	NVEC	Fri, Jun 3, 2011	57.19	57.73	56.26	56.62
3322	NASDAQ	NVEC	Thu, Jun 2, 2011	58.00	58.32	57.20	57.89
3321	NASDAQ	NVEC	Wed, Jun 1, 2011	60.99	60.99	57.75	57.80
3320	NASDAQ	NVEC	Tue, May 31, 2011	59.63	61.08	59.39	61.08
3319	NASDAQ	NVEC	Fri, May 27, 2011	59.38	59.38	59.00	59.19
3318	NASDAQ	NVEC	Thu, May 26, 2011	58.22	59.66	58.06	59.38
3317	NASDAQ	NVEC	Wed, May 25, 2011	58.03	59.53	58.03	59.26
3316	NASDAQ	NVEC	Tue, May 24, 2011	59.84	59.84	57.80	57.88
3315	NASDAQ	NVEC	Mon, May 23, 2011	60.70	60.70	59.26	59.36
3314	NASDAQ	NVEC	Fri, May 20, 2011	59.50	62.55	59.50	61.66
3313	NASDAQ	NVEC	Thu, May 19, 2011	59.99	61.76	58.80	61.58
3312	NASDAQ	NVEC	Wed, May 18, 2011	59.91	60.45	59.78	59.98
3311	NASDAQ	NVEC	Tue, May 17, 2011	58.90	60.39	58.02	59.58
3310	NASDAQ	NVEC	Mon, May 16, 2011	58.88	60.56	58.56	58.97
3309	NASDAQ	NVEC	Fri, May 13, 2011	60.70	60.70	59.04	59.05
3308	NASDAQ	NVEC	Thu, May 12, 2011	58.94	61.00	58.51	60.52
3307	NASDAQ	NVEC	Wed, May 11, 2011	59.99	60.45	59.00	59.10
3306	NASDAQ	NVEC	Tue, May 10, 2011	59.00	60.71	58.76	59.77
3305	NASDAQ	NVEC	Mon, May 9, 2011	58.93	58.93	57.75	58.81
3304	NASDAQ	NVEC	Fri, May 6, 2011	58.87	58.87	57.17	58.08
3303	NASDAQ	NVEC	Thu, May 5, 2011	53.99	56.73	53.50	55.66
3302	NASDAQ	NVEC	Wed, May 4, 2011	56.85	56.97	55.17	55.71
3301	NASDAQ	NVEC	Tue, May 3, 2011	57.55	57.85	56.36	56.73
3300	NASDAQ	NVEC	Mon, May 2, 2011	59.42	59.54	57.56	57.79
3299	NASDAQ	NVEC	Fri, Apr 29, 2011	58.63	59.04	58.50	58.96
3298	NASDAQ	NVEC	Thu, Apr 28, 2011	58.33	59.00	58.02	58.55
3297	NASDAQ	NVEC	Wed, Apr 27, 2011	57.83	58.97	57.16	58.35
3296	NASDAQ	NVEC	Tue, Apr 26, 2011	57.53	59.29	57.00	58.10
3295	NASDAQ	NVEC	Mon, Apr 25, 2011	57.55	57.88	56.68	57.56
3294	NASDAQ	NVEC	Thu, Apr 21, 2011	57.50	57.75	56.44	57.46
3293	NASDAQ	NVEC	Wed, Apr 20, 2011	56.18	57.16	55.81	57.09
3292	NASDAQ	NVEC	Tue, Apr 19, 2011	55.27	55.48	54.60	55.04
3291	NASDAQ	NVEC	Mon, Apr 18, 2011	54.86	55.54	54.29	55.13
3290	NASDAQ	NVEC	Fri, Apr 15, 2011	54.93	55.74	54.20	55.56
3289	NASDAQ	NVEC	Thu, Apr 14, 2011	53.53	55.53	53.53	55.02
3288	NASDAQ	NVEC	Wed, Apr 13, 2011	53.91	54.78	53.55	54.06
3287	NASDAQ	NVEC	Tue, Apr 12, 2011	54.44	54.59	53.52	53.91
3286	NASDAQ	NVEC	Mon, Apr 11, 2011	55.86	55.86	54.80	54.82
3285	NASDAQ	NVEC	Fri, Apr 8, 2011	56.50	56.50	55.24	55.46
3284	NASDAQ	NVEC	Thu, Apr 7, 2011	56.92	57.55	55.27	56.12
3283	NASDAQ	NVEC	Wed, Apr 6, 2011	56.61	57.71	56.05	56.92
3282	NASDAQ	NVEC	Tue, Apr 5, 2011	55.41	57.14	55.41	56.57
3281	NASDAQ	NVEC	Mon, Apr 4, 2011	55.96	56.48	55.26	55.34
3280	NASDAQ	NVEC	Fri, Apr 1, 2011	56.67	57.25	55.82	55.83
3279	NASDAQ	NVEC	Thu, Mar 31, 2011	56.78	56.96	55.78	56.34
3278	NASDAQ	NVEC	Wed, Mar 30, 2011	55.87	56.88	55.69	56.71
3277	NASDAQ	NVEC	Tue, Mar 29, 2011	56.18	56.69	55.60	55.69
3276	NASDAQ	NVEC	Mon, Mar 28, 2011	56.43	56.57	56.03	56.14
3275	NASDAQ	NVEC	Fri, Mar 25, 2011	55.73	56.50	55.11	56.02
3274	NASDAQ	NVEC	Thu, Mar 24, 2011	55.62	56.00	55.21	55.57
3273	NASDAQ	NVEC	Wed, Mar 23, 2011	54.08	55.63	54.00	55.11
3272	NASDAQ	NVEC	Tue, Mar 22, 2011	54.60	54.91	53.95	54.27
3271	NASDAQ	NVEC	Mon, Mar 21, 2011	53.83	54.78	53.26	54.48
3270	NASDAQ	NVEC	Fri, Mar 18, 2011	53.16	53.23	52.13	53.16
3269	NASDAQ	NVEC	Thu, Mar 17, 2011	53.81	53.95	52.32	52.47
3268	NASDAQ	NVEC	Wed, Mar 16, 2011	53.70	54.66	52.64	53.01
3267	NASDAQ	NVEC	Tue, Mar 15, 2011	51.01	54.21	51.01	53.74
3266	NASDAQ	NVEC	Mon, Mar 14, 2011	52.56	53.16	52.11	52.58
3265	NASDAQ	NVEC	Fri, Mar 11, 2011	52.85	53.67	52.60	53.31
3264	NASDAQ	NVEC	Thu, Mar 10, 2011	54.15	54.15	52.51	53.55
3263	NASDAQ	NVEC	Wed, Mar 9, 2011	56.83	56.83	54.42	54.80
3262	NASDAQ	NVEC	Tue, Mar 8, 2011	55.77	57.28	54.38	56.91
3261	NASDAQ	NVEC	Mon, Mar 7, 2011	58.19	58.19	54.16	55.73
3260	NASDAQ	NVEC	Fri, Mar 4, 2011	59.42	59.42	57.88	58.11
3259	NASDAQ	NVEC	Thu, Mar 3, 2011	57.35	59.25	57.35	59.25
3258	NASDAQ	NVEC	Wed, Mar 2, 2011	57.17	57.98	56.83	57.04
3257	NASDAQ	NVEC	Tue, Mar 1, 2011	59.49	60.07	57.20	57.54
3256	NASDAQ	NVEC	Mon, Feb 28, 2011	59.38	60.93	58.67	59.18
3255	NASDAQ	NVEC	Fri, Feb 25, 2011	58.25	59.25	58.00	59.15
3254	NASDAQ	NVEC	Thu, Feb 24, 2011	57.02	58.19	56.42	58.15
3253	NASDAQ	NVEC	Wed, Feb 23, 2011	58.46	58.56	56.50	57.12
3252	NASDAQ	NVEC	Tue, Feb 22, 2011	59.98	60.08	58.51	58.62
3251	NASDAQ	NVEC	Fri, Feb 18, 2011	60.79	60.79	60.02	60.39
3250	NASDAQ	NVEC	Thu, Feb 17, 2011	61.15	61.80	60.21	60.79
3249	NASDAQ	NVEC	Wed, Feb 16, 2011	61.54	62.64	60.61	60.99
3248	NASDAQ	NVEC	Tue, Feb 15, 2011	62.24	63.00	60.78	61.23
3247	NASDAQ	NVEC	Mon, Feb 14, 2011	61.33	62.00	61.17	61.77
3246	NASDAQ	NVEC	Fri, Feb 11, 2011	60.35	61.20	59.55	61.15
3245	NASDAQ	NVEC	Thu, Feb 10, 2011	59.99	60.87	58.92	60.31
3244	NASDAQ	NVEC	Wed, Feb 9, 2011	60.90	61.00	59.14	59.71
3243	NASDAQ	NVEC	Tue, Feb 8, 2011	59.90	60.50	59.37	60.50
3242	NASDAQ	NVEC	Mon, Feb 7, 2011	58.97	60.78	58.77	59.58
3241	NASDAQ	NVEC	Fri, Feb 4, 2011	58.55	58.55	57.87	58.51
3240	NASDAQ	NVEC	Thu, Feb 3, 2011	59.50	59.67	58.20	58.55
3239	NASDAQ	NVEC	Wed, Feb 2, 2011	59.70	59.90	59.30	59.34
3238	NASDAQ	NVEC	Tue, Feb 1, 2011	58.73	59.98	58.10	59.72
3237	NASDAQ	NVEC	Mon, Jan 31, 2011	57.72	58.43	56.64	58.08
3236	NASDAQ	NVEC	Fri, Jan 28, 2011	60.38	61.07	57.00	57.03
3235	NASDAQ	NVEC	Thu, Jan 27, 2011	60.42	61.04	59.48	60.00
3234	NASDAQ	NVEC	Wed, Jan 26, 2011	56.86	60.09	56.75	60.08
3233	NASDAQ	NVEC	Tue, Jan 25, 2011	56.83	56.98	56.16	56.59
3232	NASDAQ	NVEC	Mon, Jan 24, 2011	56.75	57.48	56.50	57.00
3231	NASDAQ	NVEC	Fri, Jan 21, 2011	56.96	57.57	56.53	56.77
3230	NASDAQ	NVEC	Thu, Jan 20, 2011	56.79	57.94	55.49	56.71
3229	NASDAQ	NVEC	Wed, Jan 19, 2011	60.57	60.57	56.27	57.09
3228	NASDAQ	NVEC	Tue, Jan 18, 2011	62.31	62.31	60.72	60.86
3227	NASDAQ	NVEC	Fri, Jan 14, 2011	63.49	63.49	60.54	62.06
3226	NASDAQ	NVEC	Thu, Jan 13, 2011	61.41	61.75	60.35	61.08
3225	NASDAQ	NVEC	Wed, Jan 12, 2011	60.84	61.53	60.71	61.04
3224	NASDAQ	NVEC	Tue, Jan 11, 2011	60.00	61.79	59.59	60.65
3223	NASDAQ	NVEC	Mon, Jan 10, 2011	58.65	59.94	58.64	59.86
3222	NASDAQ	NVEC	Fri, Jan 7, 2011	58.50	58.75	58.22	58.65
3221	NASDAQ	NVEC	Thu, Jan 6, 2011	58.12	58.58	57.53	58.10
3220	NASDAQ	NVEC	Wed, Jan 5, 2011	57.39	58.64	57.39	58.11
3219	NASDAQ	NVEC	Tue, Jan 4, 2011	58.83	58.91	56.16	57.39
3218	NASDAQ	NVEC	Mon, Jan 3, 2011	58.55	58.55	57.86	58.01
3217	NASDAQ	NVEC	Fri, Dec 31, 2010	58.33	58.65	57.55	57.83
3216	NASDAQ	NVEC	Thu, Dec 30, 2010	57.00	58.40	57.00	58.00
3215	NASDAQ	NVEC	Wed, Dec 29, 2010	56.37	57.43	56.37	57.15
3214	NASDAQ	NVEC	Tue, Dec 28, 2010	57.43	58.41	55.96	55.97
3213	NASDAQ	NVEC	Mon, Dec 27, 2010	58.25	58.25	56.01	57.44
3212	NASDAQ	NVEC	Thu, Dec 23, 2010	57.50	58.34	57.50	57.91
3211	NASDAQ	NVEC	Wed, Dec 22, 2010	57.44	57.75	56.06	57.30
3210	NASDAQ	NVEC	Tue, Dec 21, 2010	56.42	57.31	56.42	57.25
3209	NASDAQ	NVEC	Mon, Dec 20, 2010	56.28	56.40	54.01	55.95
3208	NASDAQ	NVEC	Fri, Dec 17, 2010	56.87	56.87	55.51	55.86
3207	NASDAQ	NVEC	Thu, Dec 16, 2010	55.53	56.70	55.15	56.70
3206	NASDAQ	NVEC	Wed, Dec 15, 2010	54.28	55.50	54.28	55.20
3205	NASDAQ	NVEC	Tue, Dec 14, 2010	54.66	54.66	54.04	54.09
3204	NASDAQ	NVEC	Mon, Dec 13, 2010	54.04	54.65	53.90	54.21
3203	NASDAQ	NVEC	Fri, Dec 10, 2010	54.01	54.01	52.83	53.82
3202	NASDAQ	NVEC	Thu, Dec 9, 2010	54.04	54.06	53.67	53.79
3201	NASDAQ	NVEC	Wed, Dec 8, 2010	53.53	54.41	53.53	53.84
3200	NASDAQ	NVEC	Tue, Dec 7, 2010	53.06	54.00	53.06	53.52
3199	NASDAQ	NVEC	Mon, Dec 6, 2010	53.00	53.08	52.54	52.82
3198	NASDAQ	NVEC	Fri, Dec 3, 2010	52.56	53.58	52.56	53.11
3197	NASDAQ	NVEC	Thu, Dec 2, 2010	52.43	52.79	52.37	52.73
3196	NASDAQ	NVEC	Wed, Dec 1, 2010	51.60	52.32	51.60	52.27
3195	NASDAQ	NVEC	Tue, Nov 30, 2010	51.40	51.74	50.90	50.94
3194	NASDAQ	NVEC	Mon, Nov 29, 2010	51.08	51.74	50.42	51.72
3193	NASDAQ	NVEC	Fri, Nov 26, 2010	51.71	51.96	51.14	51.14
3192	NASDAQ	NVEC	Wed, Nov 24, 2010	50.52	51.40	50.52	51.39
3191	NASDAQ	NVEC	Tue, Nov 23, 2010	50.15	50.66	49.23	50.19
3190	NASDAQ	NVEC	Mon, Nov 22, 2010	51.34	51.50	50.04	50.58
3189	NASDAQ	NVEC	Fri, Nov 19, 2010	50.31	51.46	50.31	51.34
3188	NASDAQ	NVEC	Thu, Nov 18, 2010	49.48	50.94	49.21	50.52
3187	NASDAQ	NVEC	Wed, Nov 17, 2010	47.98	49.26	47.56	49.10
3186	NASDAQ	NVEC	Tue, Nov 16, 2010	48.25	48.77	47.39	47.74
3185	NASDAQ	NVEC	Mon, Nov 15, 2010	48.12	49.73	48.12	48.69
3184	NASDAQ	NVEC	Fri, Nov 12, 2010	48.01	48.36	47.73	47.99
3183	NASDAQ	NVEC	Thu, Nov 11, 2010	48.48	48.99	47.81	48.41
3182	NASDAQ	NVEC	Wed, Nov 10, 2010	49.12	49.12	48.20	48.94
3181	NASDAQ	NVEC	Tue, Nov 9, 2010	49.39	49.42	48.55	48.74
3180	NASDAQ	NVEC	Mon, Nov 8, 2010	49.45	49.46	48.91	49.39
3179	NASDAQ	NVEC	Fri, Nov 5, 2010	48.98	49.50	48.89	49.15
3178	NASDAQ	NVEC	Thu, Nov 4, 2010	48.80	49.04	48.23	49.04
3177	NASDAQ	NVEC	Wed, Nov 3, 2010	48.19	48.40	47.45	48.13
3176	NASDAQ	NVEC	Tue, Nov 2, 2010	47.51	48.13	47.34	48.02
3175	NASDAQ	NVEC	Mon, Nov 1, 2010	48.44	48.48	46.79	46.97
3174	NASDAQ	NVEC	Fri, Oct 29, 2010	47.99	48.51	47.69	48.13
3173	NASDAQ	NVEC	Thu, Oct 28, 2010	46.77	48.13	46.33	47.87
3172	NASDAQ	NVEC	Wed, Oct 27, 2010	45.64	46.50	45.44	46.27
3171	NASDAQ	NVEC	Tue, Oct 26, 2010	45.31	45.73	45.25	45.72
3170	NASDAQ	NVEC	Mon, Oct 25, 2010	46.16	46.42	45.42	45.51
3169	NASDAQ	NVEC	Fri, Oct 22, 2010	45.67	46.00	45.07	45.97
3168	NASDAQ	NVEC	Thu, Oct 21, 2010	46.58	46.61	44.72	45.40
3167	NASDAQ	NVEC	Wed, Oct 20, 2010	46.00	46.95	45.75	46.55
3166	NASDAQ	NVEC	Tue, Oct 19, 2010	48.30	48.43	45.84	45.99
3165	NASDAQ	NVEC	Mon, Oct 18, 2010	48.00	48.75	47.51	48.70
3164	NASDAQ	NVEC	Fri, Oct 15, 2010	47.95	48.17	47.36	47.36
3163	NASDAQ	NVEC	Thu, Oct 14, 2010	44.95	47.72	44.79	47.39
3162	NASDAQ	NVEC	Wed, Oct 13, 2010	44.33	44.79	44.00	44.40
3161	NASDAQ	NVEC	Tue, Oct 12, 2010	44.44	44.81	44.00	44.28
3160	NASDAQ	NVEC	Mon, Oct 11, 2010	44.01	44.94	44.01	44.76
3159	NASDAQ	NVEC	Fri, Oct 8, 2010	43.01	44.59	42.57	44.13
3158	NASDAQ	NVEC	Thu, Oct 7, 2010	44.54	44.54	42.95	43.17
3157	NASDAQ	NVEC	Wed, Oct 6, 2010	43.86	44.41	43.86	44.06
3156	NASDAQ	NVEC	Tue, Oct 5, 2010	43.18	44.24	43.18	44.22
3155	NASDAQ	NVEC	Mon, Oct 4, 2010	42.94	43.20	42.47	42.82
3154	NASDAQ	NVEC	Fri, Oct 1, 2010	43.17	43.17	42.17	43.02
3153	NASDAQ	NVEC	Thu, Sep 30, 2010	44.14	44.14	41.82	43.03
3152	NASDAQ	NVEC	Wed, Sep 29, 2010	43.49	43.87	43.08	43.76
3151	NASDAQ	NVEC	Tue, Sep 28, 2010	44.44	44.44	43.29	43.50
3150	NASDAQ	NVEC	Mon, Sep 27, 2010	43.93	44.64	43.31	44.12
3149	NASDAQ	NVEC	Fri, Sep 24, 2010	43.11	43.85	42.67	43.83
3148	NASDAQ	NVEC	Thu, Sep 23, 2010	42.96	43.02	42.17	42.64
3147	NASDAQ	NVEC	Wed, Sep 22, 2010	43.15	43.28	42.57	43.14
3146	NASDAQ	NVEC	Tue, Sep 21, 2010	43.62	43.73	42.70	43.21
3145	NASDAQ	NVEC	Mon, Sep 20, 2010	42.05	43.98	41.50	43.87
3144	NASDAQ	NVEC	Fri, Sep 17, 2010	41.61	42.34	41.40	41.82
3143	NASDAQ	NVEC	Thu, Sep 16, 2010	41.55	41.55	41.07	41.09
3142	NASDAQ	NVEC	Wed, Sep 15, 2010	40.07	41.55	40.00	41.42
3141	NASDAQ	NVEC	Tue, Sep 14, 2010	40.44	40.65	40.26	40.44
3140	NASDAQ	NVEC	Mon, Sep 13, 2010	39.53	40.57	39.53	40.44
3139	NASDAQ	NVEC	Fri, Sep 10, 2010	39.51	39.51	38.67	39.05
3138	NASDAQ	NVEC	Thu, Sep 9, 2010	40.98	40.98	39.27	39.48
3137	NASDAQ	NVEC	Wed, Sep 8, 2010	40.23	40.65	40.17	40.47
3136	NASDAQ	NVEC	Tue, Sep 7, 2010	40.68	40.80	39.99	39.99
3135	NASDAQ	NVEC	Fri, Sep 3, 2010	40.87	41.14	40.17	40.85
3134	NASDAQ	NVEC	Thu, Sep 2, 2010	39.99	40.93	39.79	40.36
3133	NASDAQ	NVEC	Wed, Sep 1, 2010	38.98	40.25	38.98	40.24
3132	NASDAQ	NVEC	Tue, Aug 31, 2010	38.56	38.82	38.00	38.40
3131	NASDAQ	NVEC	Mon, Aug 30, 2010	40.02	40.02	38.71	38.77
3130	NASDAQ	NVEC	Fri, Aug 27, 2010	39.87	40.13	39.23	40.08
3129	NASDAQ	NVEC	Thu, Aug 26, 2010	39.78	40.08	39.25	39.35
3128	NASDAQ	NVEC	Wed, Aug 25, 2010	39.31	39.80	38.63	39.73
3127	NASDAQ	NVEC	Tue, Aug 24, 2010	39.36	39.84	39.19	39.54
3126	NASDAQ	NVEC	Mon, Aug 23, 2010	40.35	40.35	39.92	39.92
3125	NASDAQ	NVEC	Fri, Aug 20, 2010	39.52	40.38	39.52	40.35
3124	NASDAQ	NVEC	Thu, Aug 19, 2010	40.66	40.86	39.62	39.77
3123	NASDAQ	NVEC	Wed, Aug 18, 2010	39.73	41.10	39.54	40.95
3122	NASDAQ	NVEC	Tue, Aug 17, 2010	40.29	40.70	39.75	39.90
3121	NASDAQ	NVEC	Mon, Aug 16, 2010	38.65	40.00	38.40	39.84
3120	NASDAQ	NVEC	Fri, Aug 13, 2010	39.56	39.85	38.56	38.66
3119	NASDAQ	NVEC	Thu, Aug 12, 2010	39.45	40.00	39.45	39.59
3118	NASDAQ	NVEC	Wed, Aug 11, 2010	40.47	40.77	39.32	39.70
3117	NASDAQ	NVEC	Tue, Aug 10, 2010	41.16	42.08	40.70	40.85
3116	NASDAQ	NVEC	Mon, Aug 9, 2010	42.18	42.29	41.51	41.70
3115	NASDAQ	NVEC	Fri, Aug 6, 2010	42.26	42.48	40.85	41.92
3114	NASDAQ	NVEC	Thu, Aug 5, 2010	42.75	43.11	42.39	42.45
3113	NASDAQ	NVEC	Wed, Aug 4, 2010	43.01	43.18	42.45	42.97
3112	NASDAQ	NVEC	Tue, Aug 3, 2010	43.22	43.90	42.82	42.86
3111	NASDAQ	NVEC	Mon, Aug 2, 2010	43.72	43.72	42.77	43.27
3110	NASDAQ	NVEC	Fri, Jul 30, 2010	43.48	44.57	42.53	42.97
3109	NASDAQ	NVEC	Thu, Jul 29, 2010	44.24	44.68	43.64	44.00
3108	NASDAQ	NVEC	Wed, Jul 28, 2010	44.24	44.36	44.10	44.10
3107	NASDAQ	NVEC	Tue, Jul 27, 2010	44.62	44.77	44.24	44.40
3106	NASDAQ	NVEC	Mon, Jul 26, 2010	43.97	44.52	43.70	44.48
3105	NASDAQ	NVEC	Fri, Jul 23, 2010	44.02	44.08	43.00	43.80
3104	NASDAQ	NVEC	Thu, Jul 22, 2010	44.49	44.80	43.40	44.35
3103	NASDAQ	NVEC	Wed, Jul 21, 2010	46.21	46.82	45.98	46.11
3102	NASDAQ	NVEC	Tue, Jul 20, 2010	45.05	46.02	44.75	46.02
3101	NASDAQ	NVEC	Mon, Jul 19, 2010	45.35	45.77	44.76	45.44
3100	NASDAQ	NVEC	Fri, Jul 16, 2010	46.87	46.87	45.33	45.33
3099	NASDAQ	NVEC	Thu, Jul 15, 2010	47.76	47.76	47.00	47.37
3098	NASDAQ	NVEC	Wed, Jul 14, 2010	47.22	48.10	47.22	47.85
3097	NASDAQ	NVEC	Tue, Jul 13, 2010	46.37	47.73	46.22	47.56
3096	NASDAQ	NVEC	Mon, Jul 12, 2010	46.11	46.37	45.41	45.73
3095	NASDAQ	NVEC	Fri, Jul 9, 2010	45.52	46.36	45.04	46.18
3094	NASDAQ	NVEC	Thu, Jul 8, 2010	46.07	46.07	44.81	45.53
3093	NASDAQ	NVEC	Wed, Jul 7, 2010	43.27	45.41	43.27	45.41
3092	NASDAQ	NVEC	Tue, Jul 6, 2010	44.21	44.65	43.23	43.23
3091	NASDAQ	NVEC	Fri, Jul 2, 2010	44.09	44.46	43.02	43.30
3090	NASDAQ	NVEC	Thu, Jul 1, 2010	43.43	44.00	42.80	43.81
3089	NASDAQ	NVEC	Wed, Jun 30, 2010	42.87	43.85	42.87	43.53
3088	NASDAQ	NVEC	Tue, Jun 29, 2010	45.01	45.05	42.84	43.00
3087	NASDAQ	NVEC	Mon, Jun 28, 2010	46.99	46.99	45.55	45.69
3086	NASDAQ	NVEC	Fri, Jun 25, 2010	46.51	47.87	46.51	47.25
3085	NASDAQ	NVEC	Thu, Jun 24, 2010	45.58	46.67	45.58	46.30
3084	NASDAQ	NVEC	Wed, Jun 23, 2010	46.04	46.45	45.55	45.96
3083	NASDAQ	NVEC	Tue, Jun 22, 2010	47.56	47.81	46.21	46.22
3082	NASDAQ	NVEC	Mon, Jun 21, 2010	48.80	48.99	47.21	47.24
3081	NASDAQ	NVEC	Fri, Jun 18, 2010	48.40	48.63	47.01	48.26
3080	NASDAQ	NVEC	Thu, Jun 17, 2010	47.46	48.36	46.68	48.10
3079	NASDAQ	NVEC	Wed, Jun 16, 2010	45.68	47.61	45.68	47.07
3078	NASDAQ	NVEC	Tue, Jun 15, 2010	45.00	46.21	44.62	46.09
3077	NASDAQ	NVEC	Mon, Jun 14, 2010	45.88	46.35	44.36	44.56
3076	NASDAQ	NVEC	Fri, Jun 11, 2010	44.56	45.77	44.50	45.72
3075	NASDAQ	NVEC	Thu, Jun 10, 2010	43.88	45.23	43.75	45.12
3074	NASDAQ	NVEC	Wed, Jun 9, 2010	44.43	44.48	43.42	43.64
3073	NASDAQ	NVEC	Tue, Jun 8, 2010	43.95	44.34	43.33	43.92
3072	NASDAQ	NVEC	Mon, Jun 7, 2010	45.97	45.97	43.58	43.66
3071	NASDAQ	NVEC	Fri, Jun 4, 2010	47.59	47.90	45.09	45.10
3070	NASDAQ	NVEC	Thu, Jun 3, 2010	47.33	48.32	47.05	48.19
3069	NASDAQ	NVEC	Wed, Jun 2, 2010	45.76	47.51	45.60	47.45
3068	NASDAQ	NVEC	Tue, Jun 1, 2010	46.31	47.75	45.31	45.31
3067	NASDAQ	NVEC	Fri, May 28, 2010	47.19	47.56	46.40	46.49
3066	NASDAQ	NVEC	Thu, May 27, 2010	45.72	47.20	45.72	47.20
3065	NASDAQ	NVEC	Wed, May 26, 2010	45.46	46.62	44.81	44.85
3064	NASDAQ	NVEC	Tue, May 25, 2010	44.50	45.42	43.32	45.24
3063	NASDAQ	NVEC	Mon, May 24, 2010	45.15	45.98	45.06	45.33
3062	NASDAQ	NVEC	Fri, May 21, 2010	45.53	46.37	44.50	45.32
3061	NASDAQ	NVEC	Thu, May 20, 2010	46.26	46.66	45.25	45.52
3060	NASDAQ	NVEC	Wed, May 19, 2010	47.95	48.17	46.65	46.65
3059	NASDAQ	NVEC	Tue, May 18, 2010	49.25	49.65	47.85	48.22
3058	NASDAQ	NVEC	Mon, May 17, 2010	49.83	49.83	47.31	49.04
3057	NASDAQ	NVEC	Fri, May 14, 2010	50.25	50.25	49.10	49.60
3056	NASDAQ	NVEC	Thu, May 13, 2010	50.48	51.20	50.25	50.50
3055	NASDAQ	NVEC	Wed, May 12, 2010	50.00	51.00	49.86	50.78
3054	NASDAQ	NVEC	Tue, May 11, 2010	48.83	50.16	48.51	49.80
3053	NASDAQ	NVEC	Mon, May 10, 2010	48.83	49.55	48.75	49.39
3052	NASDAQ	NVEC	Fri, May 7, 2010	49.22	49.89	47.90	48.28
3051	NASDAQ	NVEC	Thu, May 6, 2010	49.16	51.58	47.02	49.44
3050	NASDAQ	NVEC	Wed, May 5, 2010	45.45	46.42	45.37	46.06
3049	NASDAQ	NVEC	Tue, May 4, 2010	48.00	48.27	45.53	46.40
3048	NASDAQ	NVEC	Mon, May 3, 2010	48.38	49.74	48.38	48.82
3047	NASDAQ	NVEC	Fri, Apr 30, 2010	49.96	50.88	48.01	48.23
3046	NASDAQ	NVEC	Thu, Apr 29, 2010	48.59	50.10	48.03	49.72
3045	NASDAQ	NVEC	Wed, Apr 28, 2010	48.64	48.93	47.38	48.20
3044	NASDAQ	NVEC	Tue, Apr 27, 2010	47.67	48.62	47.67	48.42
3043	NASDAQ	NVEC	Mon, Apr 26, 2010	47.69	48.90	47.50	47.75
3042	NASDAQ	NVEC	Fri, Apr 23, 2010	48.15	48.15	47.06	47.71
3041	NASDAQ	NVEC	Thu, Apr 22, 2010	47.48	48.12	46.71	47.78
3040	NASDAQ	NVEC	Wed, Apr 21, 2010	48.00	48.31	47.29	48.17
3039	NASDAQ	NVEC	Tue, Apr 20, 2010	46.35	47.35	46.35	47.22
3038	NASDAQ	NVEC	Mon, Apr 19, 2010	48.97	49.12	46.21	46.35
3037	NASDAQ	NVEC	Fri, Apr 16, 2010	50.83	51.59	48.98	49.01
3036	NASDAQ	NVEC	Thu, Apr 15, 2010	48.80	50.90	48.80	50.80
3035	NASDAQ	NVEC	Wed, Apr 14, 2010	47.60	48.99	47.36	48.99
3034	NASDAQ	NVEC	Tue, Apr 13, 2010	47.53	47.66	46.94	47.55
3033	NASDAQ	NVEC	Mon, Apr 12, 2010	47.62	47.91	46.71	47.53
3032	NASDAQ	NVEC	Fri, Apr 9, 2010	48.12	48.12	47.31	47.53
3031	NASDAQ	NVEC	Thu, Apr 8, 2010	48.22	48.30	47.58	47.99
3030	NASDAQ	NVEC	Wed, Apr 7, 2010	48.39	48.39	47.70	48.31
3029	NASDAQ	NVEC	Tue, Apr 6, 2010	47.17	48.45	47.17	48.40
3028	NASDAQ	NVEC	Mon, Apr 5, 2010	46.30	47.28	46.30	47.28
3027	NASDAQ	NVEC	Thu, Apr 1, 2010	45.41	46.40	45.41	45.98
3026	NASDAQ	NVEC	Wed, Mar 31, 2010	45.28	46.13	44.96	45.30
3025	NASDAQ	NVEC	Tue, Mar 30, 2010	45.29	46.12	45.26	45.57
3024	NASDAQ	NVEC	Mon, Mar 29, 2010	46.87	46.87	45.39	45.45
3023	NASDAQ	NVEC	Fri, Mar 26, 2010	47.09	47.29	46.17	46.38
3022	NASDAQ	NVEC	Thu, Mar 25, 2010	47.53	47.53	46.81	47.06
3021	NASDAQ	NVEC	Wed, Mar 24, 2010	47.38	47.75	47.16	47.36
3020	NASDAQ	NVEC	Tue, Mar 23, 2010	46.93	47.85	46.82	47.71
3019	NASDAQ	NVEC	Mon, Mar 22, 2010	46.56	47.49	46.50	47.01
3018	NASDAQ	NVEC	Fri, Mar 19, 2010	47.38	47.38	45.40	46.80
3017	NASDAQ	NVEC	Thu, Mar 18, 2010	48.23	48.23	46.90	47.06
3016	NASDAQ	NVEC	Wed, Mar 17, 2010	48.24	48.61	48.16	48.27
3015	NASDAQ	NVEC	Tue, Mar 16, 2010	48.19	48.38	47.76	48.30
3014	NASDAQ	NVEC	Mon, Mar 15, 2010	47.55	48.33	47.55	48.12
3013	NASDAQ	NVEC	Fri, Mar 12, 2010	48.06	48.13	47.23	47.70
3012	NASDAQ	NVEC	Thu, Mar 11, 2010	46.92	47.74	46.91	47.71
3011	NASDAQ	NVEC	Wed, Mar 10, 2010	47.43	47.74	46.82	47.14
3010	NASDAQ	NVEC	Tue, Mar 9, 2010	47.35	47.91	46.68	47.29
3009	NASDAQ	NVEC	Mon, Mar 8, 2010	48.04	48.25	46.56	47.47
3008	NASDAQ	NVEC	Fri, Mar 5, 2010	47.20	48.00	46.29	47.78
3007	NASDAQ	NVEC	Thu, Mar 4, 2010	46.49	47.00	46.37	46.87
3006	NASDAQ	NVEC	Wed, Mar 3, 2010	46.44	46.75	45.65	46.37
3005	NASDAQ	NVEC	Tue, Mar 2, 2010	45.16	46.75	44.87	46.40
3004	NASDAQ	NVEC	Mon, Mar 1, 2010	44.81	45.50	44.31	45.28
3003	NASDAQ	NVEC	Fri, Feb 26, 2010	44.27	44.86	44.23	44.46
3002	NASDAQ	NVEC	Thu, Feb 25, 2010	44.70	44.70	44.00	44.34
3001	NASDAQ	NVEC	Wed, Feb 24, 2010	44.61	44.86	44.28	44.70
3000	NASDAQ	NVEC	Tue, Feb 23, 2010	44.59	44.75	44.03	44.61
2999	NASDAQ	NVEC	Mon, Feb 22, 2010	44.54	44.75	44.39	44.60
2998	NASDAQ	NVEC	Fri, Feb 19, 2010	44.01	44.48	43.66	44.28
2997	NASDAQ	NVEC	Thu, Feb 18, 2010	43.76	44.11	43.18	43.99
2996	NASDAQ	NVEC	Wed, Feb 17, 2010	44.07	44.12	43.50	43.93
2995	NASDAQ	NVEC	Tue, Feb 16, 2010	43.74	44.10	43.06	43.85
2994	NASDAQ	NVEC	Fri, Feb 12, 2010	42.21	43.56	41.22	43.56
2993	NASDAQ	NVEC	Thu, Feb 11, 2010	40.89	42.59	40.42	42.48
2992	NASDAQ	NVEC	Wed, Feb 10, 2010	41.00	41.13	40.36	41.13
2991	NASDAQ	NVEC	Tue, Feb 9, 2010	40.69	41.10	40.36	41.03
2990	NASDAQ	NVEC	Mon, Feb 8, 2010	41.09	41.48	40.25	40.37
2989	NASDAQ	NVEC	Fri, Feb 5, 2010	40.48	41.25	40.34	41.24
2988	NASDAQ	NVEC	Thu, Feb 4, 2010	41.30	41.30	40.13	40.60
2987	NASDAQ	NVEC	Wed, Feb 3, 2010	40.17	41.66	40.17	41.47
2986	NASDAQ	NVEC	Tue, Feb 2, 2010	40.90	41.37	39.83	40.22
2985	NASDAQ	NVEC	Mon, Feb 1, 2010	41.74	41.82	40.92	41.05
2984	NASDAQ	NVEC	Fri, Jan 29, 2010	43.02	43.30	40.90	41.70
2983	NASDAQ	NVEC	Thu, Jan 28, 2010	44.01	44.74	42.26	42.38
2982	NASDAQ	NVEC	Wed, Jan 27, 2010	42.17	44.24	41.75	43.94
2981	NASDAQ	NVEC	Tue, Jan 26, 2010	41.61	42.00	41.30	41.32
2980	NASDAQ	NVEC	Mon, Jan 25, 2010	42.30	42.99	41.52	41.87
2979	NASDAQ	NVEC	Fri, Jan 22, 2010	44.50	44.57	42.00	42.05
2978	NASDAQ	NVEC	Thu, Jan 21, 2010	46.46	47.74	44.56	44.65
2977	NASDAQ	NVEC	Wed, Jan 20, 2010	45.09	45.40	44.33	45.26
2976	NASDAQ	NVEC	Tue, Jan 19, 2010	45.10	45.33	44.58	45.29
2975	NASDAQ	NVEC	Fri, Jan 15, 2010	46.63	46.66	45.05	45.10
2974	NASDAQ	NVEC	Thu, Jan 14, 2010	45.92	47.08	45.55	46.30
2973	NASDAQ	NVEC	Wed, Jan 13, 2010	45.24	45.80	44.55	45.57
2972	NASDAQ	NVEC	Tue, Jan 12, 2010	44.97	46.20	44.68	45.14
2971	NASDAQ	NVEC	Mon, Jan 11, 2010	44.69	45.12	44.01	45.06
2970	NASDAQ	NVEC	Fri, Jan 8, 2010	44.09	44.71	43.51	44.47
2969	NASDAQ	NVEC	Thu, Jan 7, 2010	44.53	44.53	43.21	44.10
2968	NASDAQ	NVEC	Wed, Jan 6, 2010	44.36	44.95	42.81	44.43
2967	NASDAQ	NVEC	Tue, Jan 5, 2010	42.71	45.22	42.70	44.19
2966	NASDAQ	NVEC	Mon, Jan 4, 2010	41.56	43.09	41.01	42.56
2965	NASDAQ	NVEC	Thu, Dec 31, 2009	40.18	41.75	40.16	41.28
2964	NASDAQ	NVEC	Wed, Dec 30, 2009	39.44	40.40	39.44	40.40
2963	NASDAQ	NVEC	Tue, Dec 29, 2009	39.59	40.00	39.32	39.65
2962	NASDAQ	NVEC	Mon, Dec 28, 2009	39.62	40.39	39.25	39.31
2961	NASDAQ	NVEC	Thu, Dec 24, 2009	39.78	40.00	39.51	39.72
2960	NASDAQ	NVEC	Wed, Dec 23, 2009	39.90	40.25	39.30	39.78
2959	NASDAQ	NVEC	Tue, Dec 22, 2009	40.00	40.19	39.69	39.79
2958	NASDAQ	NVEC	Mon, Dec 21, 2009	39.54	40.40	38.88	39.43
2957	NASDAQ	NVEC	Fri, Dec 18, 2009	39.27	39.58	38.81	39.58
2956	NASDAQ	NVEC	Thu, Dec 17, 2009	39.83	39.83	38.37	38.90
2955	NASDAQ	NVEC	Wed, Dec 16, 2009	39.96	40.20	39.12	39.93
2954	NASDAQ	NVEC	Tue, Dec 15, 2009	40.10	40.52	39.46	39.46
2953	NASDAQ	NVEC	Mon, Dec 14, 2009	39.84	41.00	39.51	40.00
2952	NASDAQ	NVEC	Fri, Dec 11, 2009	39.78	40.24	39.25	39.78
2951	NASDAQ	NVEC	Thu, Dec 10, 2009	41.51	41.75	39.72	39.81
2950	NASDAQ	NVEC	Wed, Dec 9, 2009	40.68	41.56	40.28	41.39
2949	NASDAQ	NVEC	Tue, Dec 8, 2009	39.49	41.23	38.72	40.77
2948	NASDAQ	NVEC	Mon, Dec 7, 2009	39.64	40.14	38.96	39.49
2947	NASDAQ	NVEC	Fri, Dec 4, 2009	38.09	39.60	37.71	39.48
2946	NASDAQ	NVEC	Thu, Dec 3, 2009	38.00	38.45	37.13	37.31
2945	NASDAQ	NVEC	Wed, Dec 2, 2009	37.50	38.49	37.50	37.85
2944	NASDAQ	NVEC	Tue, Dec 1, 2009	37.79	38.88	37.25	37.30
2943	NASDAQ	NVEC	Mon, Nov 30, 2009	37.72	37.72	36.64	37.65
2942	NASDAQ	NVEC	Fri, Nov 27, 2009	37.83	38.33	37.39	37.90
2941	NASDAQ	NVEC	Wed, Nov 25, 2009	39.80	39.89	38.99	38.99
2940	NASDAQ	NVEC	Tue, Nov 24, 2009	39.34	39.76	38.83	39.50
2939	NASDAQ	NVEC	Mon, Nov 23, 2009	40.12	40.85	39.34	39.34
2938	NASDAQ	NVEC	Fri, Nov 20, 2009	39.44	39.53	39.00	39.53
2937	NASDAQ	NVEC	Thu, Nov 19, 2009	40.88	41.08	39.48	39.68
2936	NASDAQ	NVEC	Wed, Nov 18, 2009	42.24	42.24	41.00	41.61
2935	NASDAQ	NVEC	Tue, Nov 17, 2009	42.95	43.14	41.26	42.20
2934	NASDAQ	NVEC	Mon, Nov 16, 2009	41.50	43.06	41.34	42.93
2933	NASDAQ	NVEC	Fri, Nov 13, 2009	41.05	41.75	40.37	41.11
2932	NASDAQ	NVEC	Thu, Nov 12, 2009	41.40	42.00	40.90	40.99
2931	NASDAQ	NVEC	Wed, Nov 11, 2009	40.54	41.75	40.30	41.40
2930	NASDAQ	NVEC	Tue, Nov 10, 2009	39.51	41.25	39.51	40.29
2929	NASDAQ	NVEC	Mon, Nov 9, 2009	38.35	39.72	38.35	39.61
2928	NASDAQ	NVEC	Fri, Nov 6, 2009	38.53	39.28	37.84	38.12
2927	NASDAQ	NVEC	Thu, Nov 5, 2009	39.00	39.38	38.41	38.89
2926	NASDAQ	NVEC	Wed, Nov 4, 2009	38.42	39.46	38.32	38.45
2925	NASDAQ	NVEC	Tue, Nov 3, 2009	36.38	38.33	36.00	37.92
2924	NASDAQ	NVEC	Mon, Nov 2, 2009	36.50	37.15	35.51	36.74
2923	NASDAQ	NVEC	Fri, Oct 30, 2009	38.10	38.10	36.60	37.40
2922	NASDAQ	NVEC	Thu, Oct 29, 2009	37.57	39.10	37.57	38.41
2921	NASDAQ	NVEC	Wed, Oct 28, 2009	40.10	40.23	36.77	37.30
2920	NASDAQ	NVEC	Tue, Oct 27, 2009	42.01	42.19	40.35	40.65
2919	NASDAQ	NVEC	Mon, Oct 26, 2009	42.11	43.00	41.50	42.19
2918	NASDAQ	NVEC	Fri, Oct 23, 2009	43.51	44.70	41.78	42.38
2917	NASDAQ	NVEC	Thu, Oct 22, 2009	45.48	45.87	42.75	43.44
2916	NASDAQ	NVEC	Wed, Oct 21, 2009	46.00	48.75	45.31	47.91
2915	NASDAQ	NVEC	Tue, Oct 20, 2009	48.15	48.64	45.08	46.18
2914	NASDAQ	NVEC	Mon, Oct 19, 2009	49.95	50.50	47.00	47.49
2913	NASDAQ	NVEC	Fri, Oct 16, 2009	50.30	50.71	49.75	50.14
2912	NASDAQ	NVEC	Thu, Oct 15, 2009	51.29	51.97	50.57	50.83
2911	NASDAQ	NVEC	Wed, Oct 14, 2009	51.61	52.49	50.37	51.61
2910	NASDAQ	NVEC	Tue, Oct 13, 2009	51.39	51.82	49.75	50.20
2909	NASDAQ	NVEC	Mon, Oct 12, 2009	53.15	53.49	51.17	51.60
2908	NASDAQ	NVEC	Fri, Oct 9, 2009	51.51	53.20	51.11	52.72
2907	NASDAQ	NVEC	Thu, Oct 8, 2009	50.82	52.80	50.53	51.00
2906	NASDAQ	NVEC	Wed, Oct 7, 2009	51.09	51.64	50.13	50.71
2905	NASDAQ	NVEC	Tue, Oct 6, 2009	51.04	51.84	50.18	51.08
2904	NASDAQ	NVEC	Mon, Oct 5, 2009	50.30	52.03	50.20	50.77
2903	NASDAQ	NVEC	Fri, Oct 2, 2009	50.14	50.68	48.90	50.15
2902	NASDAQ	NVEC	Thu, Oct 1, 2009	53.00	53.06	50.51	50.74
2901	NASDAQ	NVEC	Wed, Sep 30, 2009	54.27	55.44	52.27	53.16
2900	NASDAQ	NVEC	Tue, Sep 29, 2009	54.13	55.75	53.28	53.44
2899	NASDAQ	NVEC	Mon, Sep 28, 2009	51.64	55.49	51.64	54.26
2898	NASDAQ	NVEC	Fri, Sep 25, 2009	52.50	54.29	50.13	51.63
2897	NASDAQ	NVEC	Thu, Sep 24, 2009	57.04	57.04	52.52	53.19
2896	NASDAQ	NVEC	Wed, Sep 23, 2009	57.35	58.49	56.30	56.65
2895	NASDAQ	NVEC	Tue, Sep 22, 2009	58.72	58.92	56.19	56.71
2894	NASDAQ	NVEC	Mon, Sep 21, 2009	54.51	58.45	54.51	57.85
2893	NASDAQ	NVEC	Fri, Sep 18, 2009	55.75	56.70	53.50	54.66
2892	NASDAQ	NVEC	Thu, Sep 17, 2009	60.30	60.30	54.37	55.75
2891	NASDAQ	NVEC	Wed, Sep 16, 2009	63.64	63.64	60.50	60.75
2890	NASDAQ	NVEC	Tue, Sep 15, 2009	62.50	63.25	61.33	62.83
2889	NASDAQ	NVEC	Mon, Sep 14, 2009	60.62	63.17	59.56	61.69
2888	NASDAQ	NVEC	Fri, Sep 11, 2009	62.42	63.45	60.55	61.04
2887	NASDAQ	NVEC	Thu, Sep 10, 2009	57.65	61.78	57.64	61.78
2886	NASDAQ	NVEC	Wed, Sep 9, 2009	54.38	57.90	54.01	57.21
2885	NASDAQ	NVEC	Tue, Sep 8, 2009	54.94	55.13	54.07	54.89
2884	NASDAQ	NVEC	Fri, Sep 4, 2009	52.45	54.12	52.07	54.00
2883	NASDAQ	NVEC	Thu, Sep 3, 2009	51.96	52.93	51.50	52.40
2882	NASDAQ	NVEC	Wed, Sep 2, 2009	50.41	52.71	50.37	51.78
2881	NASDAQ	NVEC	Tue, Sep 1, 2009	52.74	54.42	49.16	50.79
2880	NASDAQ	NVEC	Mon, Aug 31, 2009	53.78	53.89	52.43	53.20
2879	NASDAQ	NVEC	Fri, Aug 28, 2009	56.12	56.15	54.00	54.23
2878	NASDAQ	NVEC	Thu, Aug 27, 2009	55.30	55.49	53.25	54.82
2877	NASDAQ	NVEC	Wed, Aug 26, 2009	56.20	56.86	54.67	55.32
2876	NASDAQ	NVEC	Tue, Aug 25, 2009	56.61	56.86	55.66	56.09
2875	NASDAQ	NVEC	Mon, Aug 24, 2009	55.41	56.57	54.67	55.51
2874	NASDAQ	NVEC	Fri, Aug 21, 2009	53.28	54.99	52.07	54.66
2873	NASDAQ	NVEC	Thu, Aug 20, 2009	51.62	53.04	51.62	52.47
2872	NASDAQ	NVEC	Wed, Aug 19, 2009	50.04	52.53	49.79	51.62
2871	NASDAQ	NVEC	Tue, Aug 18, 2009	50.02	51.89	49.25	50.78
2870	NASDAQ	NVEC	Mon, Aug 17, 2009	51.97	52.22	49.28	50.32
2869	NASDAQ	NVEC	Fri, Aug 14, 2009	53.90	54.22	51.80	52.72
2868	NASDAQ	NVEC	Thu, Aug 13, 2009	53.79	54.78	53.63	54.24
2867	NASDAQ	NVEC	Wed, Aug 12, 2009	51.65	54.24	51.65	53.50
2866	NASDAQ	NVEC	Tue, Aug 11, 2009	52.08	52.57	51.01	51.66
2865	NASDAQ	NVEC	Mon, Aug 10, 2009	53.70	53.97	51.61	52.73
2864	NASDAQ	NVEC	Fri, Aug 7, 2009	51.00	54.50	50.73	53.37
2863	NASDAQ	NVEC	Thu, Aug 6, 2009	54.05	54.43	50.32	51.04
2862	NASDAQ	NVEC	Wed, Aug 5, 2009	56.50	56.50	53.37	54.31
2861	NASDAQ	NVEC	Tue, Aug 4, 2009	55.62	57.44	55.14	56.25
2860	NASDAQ	NVEC	Mon, Aug 3, 2009	54.52	55.68	53.34	55.45
2859	NASDAQ	NVEC	Fri, Jul 31, 2009	53.78	54.87	53.28	53.73
2858	NASDAQ	NVEC	Thu, Jul 30, 2009	55.98	56.79	52.80	53.54
2857	NASDAQ	NVEC	Wed, Jul 29, 2009	53.79	55.48	53.35	55.03
2856	NASDAQ	NVEC	Tue, Jul 28, 2009	54.50	54.74	52.57	54.05
2855	NASDAQ	NVEC	Mon, Jul 27, 2009	56.77	56.97	53.40	54.80
2854	NASDAQ	NVEC	Fri, Jul 24, 2009	56.00	57.50	53.89	56.47
2853	NASDAQ	NVEC	Thu, Jul 23, 2009	51.56	56.38	50.75	56.04
2852	NASDAQ	NVEC	Wed, Jul 22, 2009	47.64	48.78	46.56	48.78
2851	NASDAQ	NVEC	Tue, Jul 21, 2009	48.69	48.71	47.85	48.05
2850	NASDAQ	NVEC	Mon, Jul 20, 2009	47.87	48.26	47.28	48.04
2849	NASDAQ	NVEC	Fri, Jul 17, 2009	48.12	48.12	46.24	46.44
2848	NASDAQ	NVEC	Thu, Jul 16, 2009	47.00	48.21	46.34	47.89
2847	NASDAQ	NVEC	Wed, Jul 15, 2009	45.38	47.02	45.32	47.00
2846	NASDAQ	NVEC	Tue, Jul 14, 2009	45.93	46.13	43.44	44.53
2845	NASDAQ	NVEC	Mon, Jul 13, 2009	43.83	45.34	42.31	45.29
2844	NASDAQ	NVEC	Fri, Jul 10, 2009	43.13	43.88	42.06	43.04
2843	NASDAQ	NVEC	Thu, Jul 9, 2009	42.25	43.91	41.86	43.09
2842	NASDAQ	NVEC	Wed, Jul 8, 2009	43.93	44.40	40.00	42.10
2841	NASDAQ	NVEC	Tue, Jul 7, 2009	46.46	46.90	43.90	43.92
2840	NASDAQ	NVEC	Mon, Jul 6, 2009	47.18	47.69	45.00	46.21
2839	NASDAQ	NVEC	Thu, Jul 2, 2009	49.45	49.45	46.28	46.86
2838	NASDAQ	NVEC	Wed, Jul 1, 2009	49.03	49.50	48.03	49.50
2837	NASDAQ	NVEC	Tue, Jun 30, 2009	49.17	49.17	47.88	48.60
2836	NASDAQ	NVEC	Mon, Jun 29, 2009	48.90	49.49	47.65	48.44
2835	NASDAQ	NVEC	Fri, Jun 26, 2009	47.01	48.88	45.81	48.56
2834	NASDAQ	NVEC	Thu, Jun 25, 2009	46.15	46.62	45.40	46.56
2833	NASDAQ	NVEC	Wed, Jun 24, 2009	46.73	47.26	45.11	45.57
2832	NASDAQ	NVEC	Tue, Jun 23, 2009	44.84	45.93	43.13	45.60
2831	NASDAQ	NVEC	Mon, Jun 22, 2009	47.60	47.90	44.04	44.33
2830	NASDAQ	NVEC	Fri, Jun 19, 2009	45.69	47.89	44.16	47.55
2829	NASDAQ	NVEC	Thu, Jun 18, 2009	45.28	45.28	43.63	44.11
2828	NASDAQ	NVEC	Wed, Jun 17, 2009	42.94	45.49	41.67	45.11
2827	NASDAQ	NVEC	Tue, Jun 16, 2009	42.32	43.83	41.92	42.82
2826	NASDAQ	NVEC	Mon, Jun 15, 2009	42.50	42.50	40.05	41.19
2825	NASDAQ	NVEC	Fri, Jun 12, 2009	43.30	43.66	41.09	42.62
2824	NASDAQ	NVEC	Thu, Jun 11, 2009	43.30	44.29	42.65	43.25
2823	NASDAQ	NVEC	Wed, Jun 10, 2009	45.40	45.40	42.38	43.07
2822	NASDAQ	NVEC	Tue, Jun 9, 2009	43.00	45.31	43.00	44.88
2821	NASDAQ	NVEC	Mon, Jun 8, 2009	42.57	43.65	41.10	42.66
2820	NASDAQ	NVEC	Fri, Jun 5, 2009	43.29	43.93	41.60	43.47
2819	NASDAQ	NVEC	Thu, Jun 4, 2009	41.50	43.01	40.26	42.93
2818	NASDAQ	NVEC	Wed, Jun 3, 2009	41.92	42.49	40.32	41.42
2817	NASDAQ	NVEC	Tue, Jun 2, 2009	42.36	43.17	41.39	42.55
2816	NASDAQ	NVEC	Mon, Jun 1, 2009	40.16	42.99	40.03	42.03
2815	NASDAQ	NVEC	Fri, May 29, 2009	39.79	40.01	38.76	40.00
2814	NASDAQ	NVEC	Thu, May 28, 2009	38.91	39.40	37.88	39.14
2813	NASDAQ	NVEC	Wed, May 27, 2009	38.51	39.37	38.03	38.45
2812	NASDAQ	NVEC	Tue, May 26, 2009	36.06	39.08	36.06	38.55
2811	NASDAQ	NVEC	Fri, May 22, 2009	36.20	36.94	36.01	36.06
2810	NASDAQ	NVEC	Thu, May 21, 2009	36.48	37.22	35.29	36.04
2809	NASDAQ	NVEC	Wed, May 20, 2009	38.23	39.35	37.22	37.22
2808	NASDAQ	NVEC	Tue, May 19, 2009	37.76	38.20	36.66	37.97
2807	NASDAQ	NVEC	Mon, May 18, 2009	37.11	37.82	36.53	37.50
2806	NASDAQ	NVEC	Fri, May 15, 2009	36.53	37.16	35.50	35.87
2805	NASDAQ	NVEC	Thu, May 14, 2009	37.67	37.80	35.55	36.75
2804	NASDAQ	NVEC	Wed, May 13, 2009	39.00	39.00	37.25	37.71
2803	NASDAQ	NVEC	Tue, May 12, 2009	40.99	40.99	38.25	39.00
2802	NASDAQ	NVEC	Mon, May 11, 2009	40.41	41.00	39.52	40.41
2801	NASDAQ	NVEC	Fri, May 8, 2009	40.33	41.56	38.70	40.41
2800	NASDAQ	NVEC	Thu, May 7, 2009	42.60	42.99	39.40	40.33
2799	NASDAQ	NVEC	Wed, May 6, 2009	39.99	40.67	37.56	38.85
2798	NASDAQ	NVEC	Tue, May 5, 2009	39.44	39.71	38.62	39.69
2797	NASDAQ	NVEC	Mon, May 4, 2009	38.00	39.75	37.78	39.50
2796	NASDAQ	NVEC	Fri, May 1, 2009	38.64	39.35	36.84	37.53
2795	NASDAQ	NVEC	Thu, Apr 30, 2009	38.00	39.89	36.99	38.04
2794	NASDAQ	NVEC	Wed, Apr 29, 2009	35.35	37.42	35.00	37.31
2793	NASDAQ	NVEC	Tue, Apr 28, 2009	34.99	35.99	34.51	35.35
2792	NASDAQ	NVEC	Mon, Apr 27, 2009	34.10	35.94	34.01	35.22
2791	NASDAQ	NVEC	Fri, Apr 24, 2009	35.00	35.44	34.27	34.59
2790	NASDAQ	NVEC	Thu, Apr 23, 2009	36.08	36.08	34.01	34.78
2789	NASDAQ	NVEC	Wed, Apr 22, 2009	34.56	36.22	33.82	35.41
2788	NASDAQ	NVEC	Tue, Apr 21, 2009	33.03	34.97	33.03	34.94
2787	NASDAQ	NVEC	Mon, Apr 20, 2009	35.10	35.38	33.31	33.50
2786	NASDAQ	NVEC	Fri, Apr 17, 2009	36.19	36.24	34.50	35.34
2785	NASDAQ	NVEC	Thu, Apr 16, 2009	35.50	36.75	34.64	36.07
2784	NASDAQ	NVEC	Wed, Apr 15, 2009	35.01	35.72	34.16	35.26
2783	NASDAQ	NVEC	Tue, Apr 14, 2009	36.12	37.34	35.10	35.32
2782	NASDAQ	NVEC	Mon, Apr 13, 2009	37.40	37.65	35.55	36.56
2781	NASDAQ	NVEC	Thu, Apr 9, 2009	38.09	38.91	36.25	36.75
2780	NASDAQ	NVEC	Wed, Apr 8, 2009	33.49	36.86	33.09	36.77
2779	NASDAQ	NVEC	Tue, Apr 7, 2009	31.82	33.03	30.39	32.82
2778	NASDAQ	NVEC	Mon, Apr 6, 2009	32.00	32.00	30.36	31.72
2777	NASDAQ	NVEC	Fri, Apr 3, 2009	32.61	32.64	31.41	32.00
2776	NASDAQ	NVEC	Thu, Apr 2, 2009	32.25	33.13	31.40	31.82
2775	NASDAQ	NVEC	Wed, Apr 1, 2009	28.43	31.75	28.02	31.48
2774	NASDAQ	NVEC	Tue, Mar 31, 2009	29.26	30.14	28.68	28.81
2773	NASDAQ	NVEC	Mon, Mar 30, 2009	30.24	30.24	27.14	29.00
2772	NASDAQ	NVEC	Fri, Mar 27, 2009	33.02	33.47	30.64	30.82
2771	NASDAQ	NVEC	Thu, Mar 26, 2009	32.04	33.32	31.69	33.17
2770	NASDAQ	NVEC	Wed, Mar 25, 2009	32.89	33.60	30.44	31.98
2769	NASDAQ	NVEC	Tue, Mar 24, 2009	34.93	34.93	32.76	32.86
2768	NASDAQ	NVEC	Mon, Mar 23, 2009	31.98	34.50	31.96	34.22
2767	NASDAQ	NVEC	Fri, Mar 20, 2009	33.80	34.25	31.12	31.14
2766	NASDAQ	NVEC	Thu, Mar 19, 2009	33.95	34.23	33.19	33.73
2765	NASDAQ	NVEC	Wed, Mar 18, 2009	33.88	34.93	32.99	33.50
2764	NASDAQ	NVEC	Tue, Mar 17, 2009	31.82	33.56	30.61	33.56
2763	NASDAQ	NVEC	Mon, Mar 16, 2009	34.20	34.35	31.28	31.53
2762	NASDAQ	NVEC	Fri, Mar 13, 2009	33.75	34.87	33.52	33.87
2761	NASDAQ	NVEC	Thu, Mar 12, 2009	29.75	33.40	29.27	33.23
2760	NASDAQ	NVEC	Wed, Mar 11, 2009	29.87	30.77	28.84	29.80
2759	NASDAQ	NVEC	Tue, Mar 10, 2009	28.30	30.55	27.99	29.82
2758	NASDAQ	NVEC	Mon, Mar 9, 2009	28.78	29.50	27.24	27.34
2757	NASDAQ	NVEC	Fri, Mar 6, 2009	28.30	29.15	28.01	28.98
2756	NASDAQ	NVEC	Thu, Mar 5, 2009	30.66	31.39	28.14	28.22
2755	NASDAQ	NVEC	Wed, Mar 4, 2009	30.23	30.99	29.68	30.81
2754	NASDAQ	NVEC	Tue, Mar 3, 2009	28.06	29.88	27.50	29.63
2753	NASDAQ	NVEC	Mon, Mar 2, 2009	26.76	28.00	26.20	27.17
2752	NASDAQ	NVEC	Fri, Feb 27, 2009	26.64	27.76	26.64	27.10
2751	NASDAQ	NVEC	Thu, Feb 26, 2009	28.10	28.91	27.27	27.27
2750	NASDAQ	NVEC	Wed, Feb 25, 2009	27.90	28.65	26.97	27.95
2749	NASDAQ	NVEC	Tue, Feb 24, 2009	26.20	28.56	26.20	28.04
2748	NASDAQ	NVEC	Mon, Feb 23, 2009	28.41	28.50	26.01	26.12
2747	NASDAQ	NVEC	Fri, Feb 20, 2009	28.24	28.38	27.25	27.82
2746	NASDAQ	NVEC	Thu, Feb 19, 2009	28.64	29.24	28.20	28.20
2745	NASDAQ	NVEC	Wed, Feb 18, 2009	30.39	30.39	28.51	28.85
2744	NASDAQ	NVEC	Tue, Feb 17, 2009	30.99	30.99	29.50	29.78
2743	NASDAQ	NVEC	Fri, Feb 13, 2009	30.92	31.15	30.44	30.99
2742	NASDAQ	NVEC	Thu, Feb 12, 2009	30.48	31.08	28.88	30.93
2741	NASDAQ	NVEC	Wed, Feb 11, 2009	30.95	31.20	29.24	29.76
2740	NASDAQ	NVEC	Tue, Feb 10, 2009	32.87	32.87	30.63	30.71
2739	NASDAQ	NVEC	Mon, Feb 9, 2009	32.80	32.85	31.89	32.31
2738	NASDAQ	NVEC	Fri, Feb 6, 2009	32.07	33.50	31.51	32.85
2737	NASDAQ	NVEC	Thu, Feb 5, 2009	31.41	32.21	30.22	32.18
2736	NASDAQ	NVEC	Wed, Feb 4, 2009	33.50	33.50	31.15	31.53
2735	NASDAQ	NVEC	Tue, Feb 3, 2009	33.60	34.00	31.80	33.56
2734	NASDAQ	NVEC	Mon, Feb 2, 2009	32.48	34.00	31.61	33.60
2733	NASDAQ	NVEC	Fri, Jan 30, 2009	31.16	32.49	31.05	32.48
2732	NASDAQ	NVEC	Thu, Jan 29, 2009	30.04	31.18	30.04	30.96
2731	NASDAQ	NVEC	Wed, Jan 28, 2009	28.50	30.75	28.40	30.53
2730	NASDAQ	NVEC	Tue, Jan 27, 2009	26.00	28.14	26.00	28.04
2729	NASDAQ	NVEC	Mon, Jan 26, 2009	24.86	26.26	24.53	25.99
2728	NASDAQ	NVEC	Fri, Jan 23, 2009	25.54	26.04	24.20	24.89
2727	NASDAQ	NVEC	Thu, Jan 22, 2009	24.60	26.51	24.38	25.51
2726	NASDAQ	NVEC	Wed, Jan 21, 2009	22.02	22.06	20.11	21.00
2725	NASDAQ	NVEC	Tue, Jan 20, 2009	23.32	23.32	21.67	21.67
2724	NASDAQ	NVEC	Fri, Jan 16, 2009	24.02	24.67	23.07	23.51
2723	NASDAQ	NVEC	Thu, Jan 15, 2009	23.18	24.15	21.45	23.66
2722	NASDAQ	NVEC	Wed, Jan 14, 2009	22.85	23.71	22.76	22.76
2721	NASDAQ	NVEC	Tue, Jan 13, 2009	23.37	23.88	22.87	23.02
2720	NASDAQ	NVEC	Mon, Jan 12, 2009	24.01	24.49	22.84	22.90
2719	NASDAQ	NVEC	Fri, Jan 9, 2009	26.22	26.22	24.03	24.04
2718	NASDAQ	NVEC	Thu, Jan 8, 2009	27.10	27.18	25.75	26.16
2717	NASDAQ	NVEC	Wed, Jan 7, 2009	27.48	27.48	26.33	26.43
2716	NASDAQ	NVEC	Tue, Jan 6, 2009	26.63	27.71	26.44	27.66
2715	NASDAQ	NVEC	Mon, Jan 5, 2009	26.32	27.36	26.27	26.50
2714	NASDAQ	NVEC	Fri, Jan 2, 2009	26.17	26.92	25.15	26.26
2713	NASDAQ	NVEC	Wed, Dec 31, 2008	24.17	26.33	24.06	26.13
2712	NASDAQ	NVEC	Tue, Dec 30, 2008	24.78	25.45	23.84	24.03
2711	NASDAQ	NVEC	Mon, Dec 29, 2008	26.52	26.52	24.44	24.48
2710	NASDAQ	NVEC	Fri, Dec 26, 2008	26.75	26.97	26.44	26.67
2709	NASDAQ	NVEC	Wed, Dec 24, 2008	26.61	26.84	26.49	26.84
2708	NASDAQ	NVEC	Tue, Dec 23, 2008	26.93	27.57	26.22	26.62
2707	NASDAQ	NVEC	Mon, Dec 22, 2008	27.28	28.32	25.20	26.79
2706	NASDAQ	NVEC	Fri, Dec 19, 2008	28.10	28.85	27.06	27.07
2705	NASDAQ	NVEC	Thu, Dec 18, 2008	27.13	27.85	26.55	27.75
2704	NASDAQ	NVEC	Wed, Dec 17, 2008	26.54	27.03	26.02	26.98
2703	NASDAQ	NVEC	Tue, Dec 16, 2008	25.90	27.03	25.73	26.86
2702	NASDAQ	NVEC	Mon, Dec 15, 2008	26.62	27.06	25.53	25.58
2701	NASDAQ	NVEC	Fri, Dec 12, 2008	24.02	26.34	24.01	26.34
2700	NASDAQ	NVEC	Thu, Dec 11, 2008	26.50	26.71	24.92	25.09
2699	NASDAQ	NVEC	Wed, Dec 10, 2008	25.70	27.10	25.70	26.71
2698	NASDAQ	NVEC	Tue, Dec 9, 2008	25.73	26.39	25.18	25.71
2697	NASDAQ	NVEC	Mon, Dec 8, 2008	25.02	26.21	24.06	25.89
2696	NASDAQ	NVEC	Fri, Dec 5, 2008	22.49	24.49	22.49	24.47
2695	NASDAQ	NVEC	Thu, Dec 4, 2008	23.38	24.77	22.71	22.79
2694	NASDAQ	NVEC	Wed, Dec 3, 2008	21.52	23.78	21.52	23.26
2693	NASDAQ	NVEC	Tue, Dec 2, 2008	21.34	22.95	20.64	22.03
2692	NASDAQ	NVEC	Mon, Dec 1, 2008	22.49	23.08	21.00	21.01
2691	NASDAQ	NVEC	Fri, Nov 28, 2008	22.51	23.19	22.12	23.09
2690	NASDAQ	NVEC	Wed, Nov 26, 2008	20.25	23.00	20.25	22.70
2689	NASDAQ	NVEC	Tue, Nov 25, 2008	20.28	20.80	19.82	20.80
2688	NASDAQ	NVEC	Mon, Nov 24, 2008	18.78	20.19	18.18	20.07
2687	NASDAQ	NVEC	Fri, Nov 21, 2008	17.93	19.01	16.56	18.53
2686	NASDAQ	NVEC	Thu, Nov 20, 2008	19.91	20.00	17.53	17.63
2685	NASDAQ	NVEC	Wed, Nov 19, 2008	22.11	22.25	20.02	20.07
2684	NASDAQ	NVEC	Tue, Nov 18, 2008	22.15	22.25	21.50	22.11
2683	NASDAQ	NVEC	Mon, Nov 17, 2008	22.80	22.85	21.62	22.05
2682	NASDAQ	NVEC	Fri, Nov 14, 2008	23.91	24.12	22.58	22.92
2681	NASDAQ	NVEC	Thu, Nov 13, 2008	21.97	24.73	21.26	24.28
2680	NASDAQ	NVEC	Wed, Nov 12, 2008	22.20	22.55	21.90	21.90
2679	NASDAQ	NVEC	Tue, Nov 11, 2008	23.42	23.49	22.21	22.53
2678	NASDAQ	NVEC	Mon, Nov 10, 2008	25.01	25.50	23.53	23.54
2677	NASDAQ	NVEC	Fri, Nov 7, 2008	24.00	24.92	23.65	24.42
2676	NASDAQ	NVEC	Thu, Nov 6, 2008	26.34	26.89	23.62	23.62
2675	NASDAQ	NVEC	Wed, Nov 5, 2008	28.06	28.51	26.41	26.41
2674	NASDAQ	NVEC	Tue, Nov 4, 2008	29.08	29.16	27.34	28.28
2673	NASDAQ	NVEC	Mon, Nov 3, 2008	28.14	29.35	27.95	28.18
2672	NASDAQ	NVEC	Fri, Oct 31, 2008	26.97	28.40	26.14	28.25
2671	NASDAQ	NVEC	Thu, Oct 30, 2008	27.50	27.50	26.43	27.02
2670	NASDAQ	NVEC	Wed, Oct 29, 2008	25.97	27.46	25.38	27.00
2669	NASDAQ	NVEC	Tue, Oct 28, 2008	24.50	26.11	23.67	25.71
2668	NASDAQ	NVEC	Mon, Oct 27, 2008	24.00	24.97	24.00	24.06
2667	NASDAQ	NVEC	Fri, Oct 24, 2008	22.41	24.95	22.41	24.37
2666	NASDAQ	NVEC	Thu, Oct 23, 2008	26.00	28.18	25.00	26.15
2665	NASDAQ	NVEC	Wed, Oct 22, 2008	24.79	25.50	24.73	25.22
2664	NASDAQ	NVEC	Tue, Oct 21, 2008	25.06	25.99	24.13	25.41
2663	NASDAQ	NVEC	Mon, Oct 20, 2008	24.99	25.86	24.50	25.69
2662	NASDAQ	NVEC	Fri, Oct 17, 2008	23.82	25.05	23.82	24.57
2661	NASDAQ	NVEC	Thu, Oct 16, 2008	22.36	24.85	22.20	24.73
2660	NASDAQ	NVEC	Wed, Oct 15, 2008	23.57	23.69	21.92	22.27
2659	NASDAQ	NVEC	Tue, Oct 14, 2008	22.83	24.85	22.83	23.87
2658	NASDAQ	NVEC	Mon, Oct 13, 2008	22.96	23.44	22.22	23.17
2657	NASDAQ	NVEC	Fri, Oct 10, 2008	21.00	22.87	19.21	22.05
2656	NASDAQ	NVEC	Thu, Oct 9, 2008	21.76	22.50	21.03	21.04
2655	NASDAQ	NVEC	Wed, Oct 8, 2008	21.93	22.22	21.17	21.55
2654	NASDAQ	NVEC	Tue, Oct 7, 2008	22.14	23.46	21.84	21.84
2653	NASDAQ	NVEC	Mon, Oct 6, 2008	24.57	24.57	22.08	22.24
2652	NASDAQ	NVEC	Fri, Oct 3, 2008	26.06	27.11	25.01	25.01
2651	NASDAQ	NVEC	Thu, Oct 2, 2008	27.39	28.14	25.61	26.17
2650	NASDAQ	NVEC	Wed, Oct 1, 2008	28.10	28.81	27.57	27.58
2649	NASDAQ	NVEC	Tue, Sep 30, 2008	29.00	29.00	28.13	28.31
2648	NASDAQ	NVEC	Mon, Sep 29, 2008	28.10	29.25	26.03	29.25
2647	NASDAQ	NVEC	Fri, Sep 26, 2008	28.04	28.89	28.04	28.69
2646	NASDAQ	NVEC	Thu, Sep 25, 2008	28.40	29.28	28.40	28.57
2645	NASDAQ	NVEC	Wed, Sep 24, 2008	29.35	29.97	28.14	28.23
2644	NASDAQ	NVEC	Tue, Sep 23, 2008	29.11	29.90	28.67	29.43
2643	NASDAQ	NVEC	Mon, Sep 22, 2008	31.39	31.39	28.42	28.98
2642	NASDAQ	NVEC	Fri, Sep 19, 2008	31.64	32.00	29.59	31.07
2641	NASDAQ	NVEC	Thu, Sep 18, 2008	27.95	30.09	27.01	29.25
2640	NASDAQ	NVEC	Wed, Sep 17, 2008	27.86	28.11	26.01	26.95
2639	NASDAQ	NVEC	Tue, Sep 16, 2008	27.50	28.39	26.93	28.39
2638	NASDAQ	NVEC	Mon, Sep 15, 2008	28.51	29.13	27.50	27.53
2637	NASDAQ	NVEC	Fri, Sep 12, 2008	28.04	29.19	28.04	29.16
2636	NASDAQ	NVEC	Thu, Sep 11, 2008	28.20	28.49	28.01	28.42
2635	NASDAQ	NVEC	Wed, Sep 10, 2008	28.23	28.76	27.90	28.27
2634	NASDAQ	NVEC	Tue, Sep 9, 2008	29.52	30.05	27.98	27.98
2633	NASDAQ	NVEC	Mon, Sep 8, 2008	29.49	29.80	28.49	29.66
2632	NASDAQ	NVEC	Fri, Sep 5, 2008	29.97	29.97	28.00	28.57
2631	NASDAQ	NVEC	Thu, Sep 4, 2008	30.76	31.21	29.97	30.21
2630	NASDAQ	NVEC	Wed, Sep 3, 2008	31.01	31.35	30.78	31.00
2629	NASDAQ	NVEC	Tue, Sep 2, 2008	31.45	31.63	30.70	31.15
2628	NASDAQ	NVEC	Fri, Aug 29, 2008	31.27	31.27	30.72	31.02
2627	NASDAQ	NVEC	Thu, Aug 28, 2008	31.57	31.69	30.79	31.30
2626	NASDAQ	NVEC	Wed, Aug 27, 2008	31.23	31.55	31.13	31.53
2625	NASDAQ	NVEC	Tue, Aug 26, 2008	30.92	31.73	30.76	31.23
2624	NASDAQ	NVEC	Mon, Aug 25, 2008	30.84	32.00	30.83	31.63
2623	NASDAQ	NVEC	Fri, Aug 22, 2008	31.80	31.80	30.91	31.20
2622	NASDAQ	NVEC	Thu, Aug 21, 2008	31.02	31.88	30.70	31.08
2621	NASDAQ	NVEC	Wed, Aug 20, 2008	32.34	32.57	31.45	31.89
2620	NASDAQ	NVEC	Tue, Aug 19, 2008	31.55	32.93	31.30	32.24
2619	NASDAQ	NVEC	Mon, Aug 18, 2008	31.60	33.20	31.01	31.87
2618	NASDAQ	NVEC	Fri, Aug 15, 2008	33.28	33.28	31.40	31.48
2617	NASDAQ	NVEC	Thu, Aug 14, 2008	32.36	32.93	31.54	32.32
2616	NASDAQ	NVEC	Wed, Aug 13, 2008	30.96	32.63	30.96	32.36
2615	NASDAQ	NVEC	Tue, Aug 12, 2008	31.09	31.72	31.00	31.20
2614	NASDAQ	NVEC	Mon, Aug 11, 2008	31.01	32.19	30.70	31.97
2613	NASDAQ	NVEC	Fri, Aug 8, 2008	31.58	31.59	30.76	31.29
2612	NASDAQ	NVEC	Thu, Aug 7, 2008	31.32	31.58	31.00	31.27
2611	NASDAQ	NVEC	Wed, Aug 6, 2008	30.02	31.42	30.02	31.12
2610	NASDAQ	NVEC	Tue, Aug 5, 2008	28.90	30.74	28.39	30.42
2609	NASDAQ	NVEC	Mon, Aug 4, 2008	28.50	28.75	28.40	28.74
2608	NASDAQ	NVEC	Fri, Aug 1, 2008	28.59	29.04	28.50	28.72
2607	NASDAQ	NVEC	Thu, Jul 31, 2008	29.18	29.18	28.35	28.60
2606	NASDAQ	NVEC	Wed, Jul 30, 2008	29.59	29.85	28.41	28.61
2605	NASDAQ	NVEC	Tue, Jul 29, 2008	28.50	29.32	28.50	29.31
2604	NASDAQ	NVEC	Mon, Jul 28, 2008	30.50	30.50	28.50	28.58
2603	NASDAQ	NVEC	Fri, Jul 25, 2008	30.67	31.01	29.88	30.51
2602	NASDAQ	NVEC	Thu, Jul 24, 2008	28.99	30.95	28.10	30.01
2601	NASDAQ	NVEC	Wed, Jul 23, 2008	33.40	35.00	33.20	34.57
2600	NASDAQ	NVEC	Tue, Jul 22, 2008	33.00	33.91	32.66	33.46
2599	NASDAQ	NVEC	Mon, Jul 21, 2008	33.90	34.67	33.37	33.59
2598	NASDAQ	NVEC	Fri, Jul 18, 2008	33.68	34.69	33.23	33.23
2597	NASDAQ	NVEC	Thu, Jul 17, 2008	34.02	34.10	33.48	33.67
2596	NASDAQ	NVEC	Wed, Jul 16, 2008	31.17	34.12	31.17	34.02
2595	NASDAQ	NVEC	Tue, Jul 15, 2008	32.08	32.99	31.30	31.93
2594	NASDAQ	NVEC	Mon, Jul 14, 2008	33.42	34.00	32.11	32.56
2593	NASDAQ	NVEC	Fri, Jul 11, 2008	33.22	34.99	32.00	33.22
2592	NASDAQ	NVEC	Thu, Jul 10, 2008	32.67	33.98	32.51	33.98
2591	NASDAQ	NVEC	Wed, Jul 9, 2008	34.30	34.74	32.32	32.42
2590	NASDAQ	NVEC	Tue, Jul 8, 2008	32.81	34.16	32.30	34.14
2589	NASDAQ	NVEC	Mon, Jul 7, 2008	32.30	33.30	31.65	32.50
2588	NASDAQ	NVEC	Thu, Jul 3, 2008	32.09	32.99	31.01	32.30
2587	NASDAQ	NVEC	Wed, Jul 2, 2008	32.25	32.97	32.01	32.05
2586	NASDAQ	NVEC	Tue, Jul 1, 2008	31.22	32.40	30.38	32.24
2585	NASDAQ	NVEC	Mon, Jun 30, 2008	31.68	32.72	31.66	31.66
2584	NASDAQ	NVEC	Fri, Jun 27, 2008	31.02	32.46	30.56	31.59
2583	NASDAQ	NVEC	Thu, Jun 26, 2008	32.40	32.57	30.85	31.16
2582	NASDAQ	NVEC	Wed, Jun 25, 2008	32.56	32.84	32.17	32.40
2581	NASDAQ	NVEC	Tue, Jun 24, 2008	34.04	34.04	32.06	32.37
2580	NASDAQ	NVEC	Mon, Jun 23, 2008	35.72	35.94	34.02	34.33
2579	NASDAQ	NVEC	Fri, Jun 20, 2008	36.15	36.15	34.72	35.47
2578	NASDAQ	NVEC	Thu, Jun 19, 2008	35.73	36.50	35.68	36.27
2577	NASDAQ	NVEC	Wed, Jun 18, 2008	35.57	35.96	35.10	35.69
2576	NASDAQ	NVEC	Tue, Jun 17, 2008	36.83	36.83	35.71	36.36
2575	NASDAQ	NVEC	Mon, Jun 16, 2008	36.39	37.14	36.20	36.66
2574	NASDAQ	NVEC	Fri, Jun 13, 2008	36.58	37.28	35.83	36.46
2573	NASDAQ	NVEC	Thu, Jun 12, 2008	35.37	36.63	35.24	36.22
2572	NASDAQ	NVEC	Wed, Jun 11, 2008	35.36	36.01	35.15	35.77
2571	NASDAQ	NVEC	Tue, Jun 10, 2008	36.46	36.49	35.00	35.49
2570	NASDAQ	NVEC	Mon, Jun 9, 2008	37.73	37.73	36.01	36.27
2569	NASDAQ	NVEC	Fri, Jun 6, 2008	38.20	38.33	37.25	37.53
2568	NASDAQ	NVEC	Thu, Jun 5, 2008	38.73	39.18	37.72	38.06
2567	NASDAQ	NVEC	Wed, Jun 4, 2008	39.23	39.60	37.50	38.22
2566	NASDAQ	NVEC	Tue, Jun 3, 2008	35.98	39.20	35.60	38.43
2565	NASDAQ	NVEC	Mon, Jun 2, 2008	35.52	36.58	35.52	35.91
2564	NASDAQ	NVEC	Fri, May 30, 2008	36.33	36.54	35.36	35.93
2563	NASDAQ	NVEC	Thu, May 29, 2008	35.52	36.50	35.22	35.57
2562	NASDAQ	NVEC	Wed, May 28, 2008	35.99	36.26	35.28	35.60
2561	NASDAQ	NVEC	Tue, May 27, 2008	35.01	35.99	34.53	35.18
2560	NASDAQ	NVEC	Fri, May 23, 2008	34.80	35.16	33.50	35.16
2559	NASDAQ	NVEC	Thu, May 22, 2008	34.77	35.46	34.00	34.81
2558	NASDAQ	NVEC	Wed, May 21, 2008	36.53	36.53	34.33	34.77
2557	NASDAQ	NVEC	Tue, May 20, 2008	36.00	37.36	34.38	34.47
2556	NASDAQ	NVEC	Mon, May 19, 2008	37.38	38.00	36.78	36.83
2555	NASDAQ	NVEC	Fri, May 16, 2008	37.00	37.45	36.80	37.43
2554	NASDAQ	NVEC	Thu, May 15, 2008	35.55	36.74	35.50	36.73
2553	NASDAQ	NVEC	Wed, May 14, 2008	37.24	37.25	35.21	35.59
2552	NASDAQ	NVEC	Tue, May 13, 2008	36.68	37.31	36.19	36.66
2551	NASDAQ	NVEC	Mon, May 12, 2008	36.28	36.85	35.75	36.72
2550	NASDAQ	NVEC	Fri, May 9, 2008	34.42	35.96	34.18	35.80
2549	NASDAQ	NVEC	Thu, May 8, 2008	35.99	36.23	34.02	34.08
2548	NASDAQ	NVEC	Wed, May 7, 2008	32.25	32.80	31.52	32.30
2547	NASDAQ	NVEC	Tue, May 6, 2008	33.00	33.23	32.21	32.61
2546	NASDAQ	NVEC	Mon, May 5, 2008	32.40	33.01	32.00	32.73
2545	NASDAQ	NVEC	Fri, May 2, 2008	33.25	33.25	31.74	32.43
2544	NASDAQ	NVEC	Thu, May 1, 2008	31.75	32.94	31.36	32.75
2543	NASDAQ	NVEC	Wed, Apr 30, 2008	30.25	31.85	30.00	31.85
2542	NASDAQ	NVEC	Tue, Apr 29, 2008	31.00	31.84	30.69	31.68
2541	NASDAQ	NVEC	Mon, Apr 28, 2008	31.84	32.00	30.85	31.15
2540	NASDAQ	NVEC	Fri, Apr 25, 2008	31.75	31.75	31.00	31.07
2539	NASDAQ	NVEC	Thu, Apr 24, 2008	30.75	31.87	30.11	31.63
2538	NASDAQ	NVEC	Wed, Apr 23, 2008	29.99	30.75	29.51	30.37
2537	NASDAQ	NVEC	Tue, Apr 22, 2008	29.55	29.75	29.45	29.51
2536	NASDAQ	NVEC	Mon, Apr 21, 2008	30.00	30.23	29.41	29.76
2535	NASDAQ	NVEC	Fri, Apr 18, 2008	29.23	30.00	28.92	29.96
2534	NASDAQ	NVEC	Thu, Apr 17, 2008	29.18	29.18	27.90	28.55
2533	NASDAQ	NVEC	Wed, Apr 16, 2008	27.00	27.99	27.00	27.91
2532	NASDAQ	NVEC	Tue, Apr 15, 2008	27.82	27.82	27.00	27.01
2531	NASDAQ	NVEC	Mon, Apr 14, 2008	28.44	28.44	27.71	27.73
2530	NASDAQ	NVEC	Fri, Apr 11, 2008	28.50	28.59	27.90	28.58
2529	NASDAQ	NVEC	Thu, Apr 10, 2008	27.88	28.60	27.65	28.60
2528	NASDAQ	NVEC	Wed, Apr 9, 2008	28.16	28.22	27.26	27.60
2527	NASDAQ	NVEC	Tue, Apr 8, 2008	28.25	28.29	27.50	28.29
2526	NASDAQ	NVEC	Mon, Apr 7, 2008	28.64	28.68	27.73	28.18
2525	NASDAQ	NVEC	Fri, Apr 4, 2008	27.50	29.10	27.50	28.55
2524	NASDAQ	NVEC	Thu, Apr 3, 2008	26.78	27.49	26.19	27.41
2523	NASDAQ	NVEC	Wed, Apr 2, 2008	26.32	26.78	25.00	26.48
2522	NASDAQ	NVEC	Tue, Apr 1, 2008	25.09	26.89	24.99	25.87
2521	NASDAQ	NVEC	Mon, Mar 31, 2008	24.75	25.41	24.32	24.70
2520	NASDAQ	NVEC	Fri, Mar 28, 2008	25.62	25.83	24.67	24.67
2519	NASDAQ	NVEC	Thu, Mar 27, 2008	26.35	26.41	25.32	25.34
2518	NASDAQ	NVEC	Wed, Mar 26, 2008	26.08	26.88	25.49	26.40
2517	NASDAQ	NVEC	Tue, Mar 25, 2008	26.18	27.00	25.51	26.31
2516	NASDAQ	NVEC	Mon, Mar 24, 2008	26.00	26.78	25.50	26.28
2515	NASDAQ	NVEC	Thu, Mar 20, 2008	24.71	26.18	23.54	26.10
2514	NASDAQ	NVEC	Wed, Mar 19, 2008	25.00	25.68	24.00	24.25
2513	NASDAQ	NVEC	Tue, Mar 18, 2008	24.78	24.95	24.00	24.89
2512	NASDAQ	NVEC	Mon, Mar 17, 2008	23.53	25.10	23.01	23.83
2511	NASDAQ	NVEC	Fri, Mar 14, 2008	25.15	25.15	23.63	24.77
2510	NASDAQ	NVEC	Thu, Mar 13, 2008	24.78	25.25	23.01	24.79
2509	NASDAQ	NVEC	Wed, Mar 12, 2008	23.56	24.83	23.01	24.09
2508	NASDAQ	NVEC	Tue, Mar 11, 2008	22.99	23.26	22.31	23.07
2507	NASDAQ	NVEC	Mon, Mar 10, 2008	23.50	23.80	22.10	22.28
2506	NASDAQ	NVEC	Fri, Mar 7, 2008	23.09	24.23	23.00	23.44
2505	NASDAQ	NVEC	Thu, Mar 6, 2008	25.40	25.92	23.08	23.53
2504	NASDAQ	NVEC	Wed, Mar 5, 2008	24.39	25.78	23.92	25.64
2503	NASDAQ	NVEC	Tue, Mar 4, 2008	24.93	24.98	23.94	24.44
2502	NASDAQ	NVEC	Mon, Mar 3, 2008	25.50	25.96	24.77	25.17
2501	NASDAQ	NVEC	Fri, Feb 29, 2008	25.50	26.18	25.50	25.50
2500	NASDAQ	NVEC	Thu, Feb 28, 2008	26.00	26.81	25.52	25.67
2499	NASDAQ	NVEC	Wed, Feb 27, 2008	27.11	27.11	26.01	26.13
2498	NASDAQ	NVEC	Tue, Feb 26, 2008	26.79	28.10	26.25	27.14
2497	NASDAQ	NVEC	Mon, Feb 25, 2008	27.81	28.17	26.76	27.30
2496	NASDAQ	NVEC	Fri, Feb 22, 2008	28.24	28.24	26.69	27.95
2495	NASDAQ	NVEC	Thu, Feb 21, 2008	29.00	29.15	27.34	27.58
2494	NASDAQ	NVEC	Wed, Feb 20, 2008	27.50	28.79	27.15	28.50
2493	NASDAQ	NVEC	Tue, Feb 19, 2008	28.50	29.22	27.56	28.06
2492	NASDAQ	NVEC	Fri, Feb 15, 2008	28.17	29.00	28.17	28.18
2491	NASDAQ	NVEC	Thu, Feb 14, 2008	28.81	29.20	28.00	28.13
2490	NASDAQ	NVEC	Wed, Feb 13, 2008	29.60	29.60	28.16	28.50
2489	NASDAQ	NVEC	Tue, Feb 12, 2008	29.44	29.75	28.28	28.85
2488	NASDAQ	NVEC	Mon, Feb 11, 2008	29.55	29.55	28.18	29.16
2487	NASDAQ	NVEC	Fri, Feb 8, 2008	29.25	29.56	27.82	29.30
2486	NASDAQ	NVEC	Thu, Feb 7, 2008	27.25	29.73	27.00	28.95
2485	NASDAQ	NVEC	Wed, Feb 6, 2008	28.87	29.58	27.43	27.51
2484	NASDAQ	NVEC	Tue, Feb 5, 2008	30.28	30.75	28.80	28.87
2483	NASDAQ	NVEC	Mon, Feb 4, 2008	29.00	31.73	28.91	30.75
2482	NASDAQ	NVEC	Fri, Feb 1, 2008	28.51	28.75	27.33	28.09
2481	NASDAQ	NVEC	Thu, Jan 31, 2008	27.37	28.43	26.58	28.43
2480	NASDAQ	NVEC	Wed, Jan 30, 2008	28.84	28.98	27.78	27.92
2479	NASDAQ	NVEC	Tue, Jan 29, 2008	28.73	29.07	27.81	28.64
2478	NASDAQ	NVEC	Mon, Jan 28, 2008	28.22	28.50	26.51	28.34
2477	NASDAQ	NVEC	Fri, Jan 25, 2008	28.49	29.32	27.98	28.07
2476	NASDAQ	NVEC	Thu, Jan 24, 2008	26.40	28.43	25.51	27.45
2475	NASDAQ	NVEC	Wed, Jan 23, 2008	20.00	20.94	20.00	20.26
2474	NASDAQ	NVEC	Tue, Jan 22, 2008	19.99	20.76	19.50	20.00
2473	NASDAQ	NVEC	Fri, Jan 18, 2008	20.57	21.39	20.29	20.41
2472	NASDAQ	NVEC	Thu, Jan 17, 2008	21.53	21.75	20.52	20.61
2471	NASDAQ	NVEC	Wed, Jan 16, 2008	22.12	22.41	21.23	21.55
2470	NASDAQ	NVEC	Tue, Jan 15, 2008	22.95	23.09	22.17	22.17
2469	NASDAQ	NVEC	Mon, Jan 14, 2008	22.98	23.90	22.83	22.95
2468	NASDAQ	NVEC	Fri, Jan 11, 2008	23.55	23.80	22.82	22.86
2467	NASDAQ	NVEC	Thu, Jan 10, 2008	23.01	23.77	23.00	23.60
2466	NASDAQ	NVEC	Wed, Jan 9, 2008	23.64	23.80	22.57	23.33
2465	NASDAQ	NVEC	Tue, Jan 8, 2008	23.26	24.23	23.02	23.25
2464	NASDAQ	NVEC	Mon, Jan 7, 2008	23.95	24.51	23.01	23.29
2463	NASDAQ	NVEC	Fri, Jan 4, 2008	25.01	25.13	23.80	24.01
2462	NASDAQ	NVEC	Thu, Jan 3, 2008	25.71	25.90	24.99	25.41
2461	NASDAQ	NVEC	Wed, Jan 2, 2008	25.00	25.33	24.64	25.20
2460	NASDAQ	NVEC	Mon, Dec 31, 2007	25.10	25.44	24.01	24.60
2459	NASDAQ	NVEC	Fri, Dec 28, 2007	27.10	27.10	25.12	25.16
2458	NASDAQ	NVEC	Thu, Dec 27, 2007	25.91	26.73	25.43	26.62
2457	NASDAQ	NVEC	Wed, Dec 26, 2007	26.01	26.34	25.64	25.84
2456	NASDAQ	NVEC	Mon, Dec 24, 2007	25.72	26.09	25.68	26.05
2455	NASDAQ	NVEC	Fri, Dec 21, 2007	25.21	25.80	25.05	25.67
2454	NASDAQ	NVEC	Thu, Dec 20, 2007	25.57	25.78	25.00	25.00
2453	NASDAQ	NVEC	Wed, Dec 19, 2007	24.61	25.86	24.61	25.49
2452	NASDAQ	NVEC	Tue, Dec 18, 2007	25.50	26.24	24.50	24.56
2451	NASDAQ	NVEC	Mon, Dec 17, 2007	25.01	25.82	25.00	25.35
2450	NASDAQ	NVEC	Fri, Dec 14, 2007	25.56	26.38	25.09	25.40
2449	NASDAQ	NVEC	Thu, Dec 13, 2007	26.47	26.60	26.00	26.24
2448	NASDAQ	NVEC	Wed, Dec 12, 2007	26.91	28.00	26.91	27.03
2447	NASDAQ	NVEC	Tue, Dec 11, 2007	27.50	28.32	26.48	26.53
2446	NASDAQ	NVEC	Mon, Dec 10, 2007	27.70	28.75	27.50	27.54
2445	NASDAQ	NVEC	Fri, Dec 7, 2007	27.84	28.50	27.27	27.33
2444	NASDAQ	NVEC	Thu, Dec 6, 2007	26.85	27.90	26.31	27.70
2443	NASDAQ	NVEC	Wed, Dec 5, 2007	26.12	27.50	26.12	26.86
2442	NASDAQ	NVEC	Tue, Dec 4, 2007	27.63	27.63	25.97	25.97
2441	NASDAQ	NVEC	Mon, Dec 3, 2007	28.14	28.98	26.36	27.75
2440	NASDAQ	NVEC	Fri, Nov 30, 2007	28.92	29.48	28.01	28.08
2439	NASDAQ	NVEC	Thu, Nov 29, 2007	25.50	28.35	25.09	27.92
2438	NASDAQ	NVEC	Wed, Nov 28, 2007	23.98	25.10	23.27	24.60
2437	NASDAQ	NVEC	Tue, Nov 27, 2007	22.62	24.03	22.59	23.91
2436	NASDAQ	NVEC	Mon, Nov 26, 2007	23.96	23.96	22.44	22.48
2435	NASDAQ	NVEC	Fri, Nov 23, 2007	23.35	24.35	23.25	23.73
2434	NASDAQ	NVEC	Wed, Nov 21, 2007	24.18	24.58	23.27	23.32
2433	NASDAQ	NVEC	Tue, Nov 20, 2007	24.33	24.84	24.00	24.23
2432	NASDAQ	NVEC	Mon, Nov 19, 2007	24.97	25.24	24.18	24.30
2431	NASDAQ	NVEC	Fri, Nov 16, 2007	25.28	25.95	24.86	25.19
2430	NASDAQ	NVEC	Thu, Nov 15, 2007	25.63	26.25	24.86	25.31
2429	NASDAQ	NVEC	Wed, Nov 14, 2007	25.93	26.24	25.75	25.75
2428	NASDAQ	NVEC	Tue, Nov 13, 2007	25.33	26.25	25.33	25.85
2427	NASDAQ	NVEC	Mon, Nov 12, 2007	26.20	26.36	25.11	25.24
2426	NASDAQ	NVEC	Fri, Nov 9, 2007	26.50	27.55	26.15	26.21
2425	NASDAQ	NVEC	Thu, Nov 8, 2007	27.29	27.72	26.65	26.96
2424	NASDAQ	NVEC	Wed, Nov 7, 2007	27.20	28.38	27.20	27.26
2423	NASDAQ	NVEC	Tue, Nov 6, 2007	27.41	27.79	26.52	27.13
2422	NASDAQ	NVEC	Mon, Nov 5, 2007	27.58	27.78	27.33	27.40
2421	NASDAQ	NVEC	Fri, Nov 2, 2007	28.30	28.44	27.67	27.67
2420	NASDAQ	NVEC	Thu, Nov 1, 2007	28.71	28.83	27.80	28.11
2419	NASDAQ	NVEC	Wed, Oct 31, 2007	28.63	29.49	28.53	28.87
2418	NASDAQ	NVEC	Tue, Oct 30, 2007	28.63	29.11	28.26	28.61
2417	NASDAQ	NVEC	Mon, Oct 29, 2007	29.03	29.48	28.80	28.80
2416	NASDAQ	NVEC	Fri, Oct 26, 2007	29.29	29.49	28.75	29.01
2415	NASDAQ	NVEC	Thu, Oct 25, 2007	29.58	29.58	28.80	28.90
2414	NASDAQ	NVEC	Wed, Oct 24, 2007	29.87	30.06	29.00	29.43
2413	NASDAQ	NVEC	Tue, Oct 23, 2007	29.48	30.00	28.55	29.92
2412	NASDAQ	NVEC	Mon, Oct 22, 2007	29.30	30.43	29.30	29.59
2411	NASDAQ	NVEC	Fri, Oct 19, 2007	30.75	31.40	29.68	29.75
2410	NASDAQ	NVEC	Thu, Oct 18, 2007	30.45	31.73	30.00	30.77
2409	NASDAQ	NVEC	Wed, Oct 17, 2007	31.40	32.70	31.01	32.50
2408	NASDAQ	NVEC	Tue, Oct 16, 2007	30.42	30.77	30.00	30.19
2407	NASDAQ	NVEC	Mon, Oct 15, 2007	30.55	31.00	30.55	30.62
2406	NASDAQ	NVEC	Fri, Oct 12, 2007	30.70	30.96	30.51	30.55
2405	NASDAQ	NVEC	Thu, Oct 11, 2007	31.10	31.40	30.53	30.71
2404	NASDAQ	NVEC	Wed, Oct 10, 2007	31.47	31.47	30.69	30.93
2403	NASDAQ	NVEC	Tue, Oct 9, 2007	31.53	31.53	30.75	31.04
2402	NASDAQ	NVEC	Mon, Oct 8, 2007	31.53	31.95	31.38	31.38
2401	NASDAQ	NVEC	Fri, Oct 5, 2007	31.45	31.97	30.89	31.53
2400	NASDAQ	NVEC	Thu, Oct 4, 2007	31.30	31.44	30.93	31.10
2399	NASDAQ	NVEC	Wed, Oct 3, 2007	30.77	31.45	30.62	31.24
2398	NASDAQ	NVEC	Tue, Oct 2, 2007	30.62	31.45	30.62	30.91
2397	NASDAQ	NVEC	Mon, Oct 1, 2007	31.28	31.53	30.55	30.74
2396	NASDAQ	NVEC	Fri, Sep 28, 2007	31.55	31.93	30.90	31.12
2395	NASDAQ	NVEC	Thu, Sep 27, 2007	31.77	31.99	31.25	31.78
2394	NASDAQ	NVEC	Wed, Sep 26, 2007	31.96	32.20	31.66	31.78
2393	NASDAQ	NVEC	Tue, Sep 25, 2007	31.57	32.22	31.51	31.97
2392	NASDAQ	NVEC	Mon, Sep 24, 2007	32.50	32.74	31.70	31.91
2391	NASDAQ	NVEC	Fri, Sep 21, 2007	31.96	32.43	31.62	32.38
2390	NASDAQ	NVEC	Thu, Sep 20, 2007	32.25	32.25	31.68	31.91
2389	NASDAQ	NVEC	Wed, Sep 19, 2007	32.05	32.95	32.05	32.31
2388	NASDAQ	NVEC	Tue, Sep 18, 2007	31.80	32.09	31.20	31.92
2387	NASDAQ	NVEC	Mon, Sep 17, 2007	31.33	32.14	31.33	31.49
2386	NASDAQ	NVEC	Fri, Sep 14, 2007	31.50	32.22	31.50	31.56
2385	NASDAQ	NVEC	Thu, Sep 13, 2007	32.58	32.84	31.70	31.70
2384	NASDAQ	NVEC	Wed, Sep 12, 2007	31.94	32.60	31.49	32.14
2383	NASDAQ	NVEC	Tue, Sep 11, 2007	32.38	33.20	31.81	32.05
2382	NASDAQ	NVEC	Mon, Sep 10, 2007	32.75	33.44	31.72	32.06
2381	NASDAQ	NVEC	Fri, Sep 7, 2007	34.50	34.50	32.64	32.75
2380	NASDAQ	NVEC	Thu, Sep 6, 2007	35.11	35.34	34.69	34.71
2379	NASDAQ	NVEC	Wed, Sep 5, 2007	34.42	35.38	34.42	35.30
2378	NASDAQ	NVEC	Tue, Sep 4, 2007	35.47	35.77	34.52	34.80
2377	NASDAQ	NVEC	Fri, Aug 31, 2007	35.30	35.36	34.45	34.91
2376	NASDAQ	NVEC	Thu, Aug 30, 2007	34.25	35.27	34.18	34.40
2375	NASDAQ	NVEC	Wed, Aug 29, 2007	35.00	35.37	34.03	34.64
2374	NASDAQ	NVEC	Tue, Aug 28, 2007	35.25	35.47	34.74	34.99
2373	NASDAQ	NVEC	Mon, Aug 27, 2007	32.70	35.40	32.70	35.22
2372	NASDAQ	NVEC	Fri, Aug 24, 2007	33.40	33.73	32.89	32.94
2371	NASDAQ	NVEC	Thu, Aug 23, 2007	34.39	34.40	32.82	33.00
2370	NASDAQ	NVEC	Wed, Aug 22, 2007	33.13	34.19	32.85	33.64
2369	NASDAQ	NVEC	Tue, Aug 21, 2007	32.99	33.15	32.35	32.83
2368	NASDAQ	NVEC	Mon, Aug 20, 2007	32.39	33.15	32.01	32.75
2367	NASDAQ	NVEC	Fri, Aug 17, 2007	31.97	32.53	31.25	32.00
2366	NASDAQ	NVEC	Thu, Aug 16, 2007	31.64	31.64	29.55	30.72
2365	NASDAQ	NVEC	Wed, Aug 15, 2007	31.63	32.47	31.63	31.79
2364	NASDAQ	NVEC	Tue, Aug 14, 2007	33.39	33.41	31.71	31.90
2363	NASDAQ	NVEC	Mon, Aug 13, 2007	32.96	34.33	32.76	33.00
2362	NASDAQ	NVEC	Fri, Aug 10, 2007	32.31	32.91	32.00	32.79
2361	NASDAQ	NVEC	Thu, Aug 9, 2007	32.42	33.28	31.32	33.14
2360	NASDAQ	NVEC	Wed, Aug 8, 2007	30.50	33.91	30.29	32.45
2359	NASDAQ	NVEC	Tue, Aug 7, 2007	30.00	30.40	29.55	30.25
2358	NASDAQ	NVEC	Mon, Aug 6, 2007	30.52	30.85	29.44	30.05
2357	NASDAQ	NVEC	Fri, Aug 3, 2007	30.89	31.20	30.50	30.53
2356	NASDAQ	NVEC	Thu, Aug 2, 2007	31.24	31.37	30.63	30.86
2355	NASDAQ	NVEC	Wed, Aug 1, 2007	30.70	31.37	30.50	30.86
2354	NASDAQ	NVEC	Tue, Jul 31, 2007	30.85	31.54	30.61	30.80
2353	NASDAQ	NVEC	Mon, Jul 30, 2007	32.29	32.57	30.06	30.82
2352	NASDAQ	NVEC	Fri, Jul 27, 2007	31.32	32.42	31.09	31.58
2351	NASDAQ	NVEC	Thu, Jul 26, 2007	32.20	32.53	31.00	31.59
2350	NASDAQ	NVEC	Wed, Jul 25, 2007	33.25	33.73	32.15	32.65
2349	NASDAQ	NVEC	Tue, Jul 24, 2007	34.30	34.40	32.27	32.55
2348	NASDAQ	NVEC	Mon, Jul 23, 2007	35.84	36.21	34.45	34.68
2347	NASDAQ	NVEC	Fri, Jul 20, 2007	34.12	35.50	33.93	35.02
2346	NASDAQ	NVEC	Thu, Jul 19, 2007	36.00	37.47	33.70	34.20
2345	NASDAQ	NVEC	Wed, Jul 18, 2007	39.26	39.77	37.34	39.73
2344	NASDAQ	NVEC	Tue, Jul 17, 2007	39.95	39.95	39.10	39.61
2343	NASDAQ	NVEC	Mon, Jul 16, 2007	40.43	40.43	38.60	39.37
2342	NASDAQ	NVEC	Fri, Jul 13, 2007	40.28	41.38	40.08	40.77
2341	NASDAQ	NVEC	Thu, Jul 12, 2007	40.21	41.00	40.11	40.63
2340	NASDAQ	NVEC	Wed, Jul 11, 2007	39.34	40.44	39.29	39.94
2339	NASDAQ	NVEC	Tue, Jul 10, 2007	39.34	40.70	38.50	39.41
2338	NASDAQ	NVEC	Mon, Jul 9, 2007	41.95	41.95	39.39	39.90
2337	NASDAQ	NVEC	Fri, Jul 6, 2007	39.76	41.95	39.10	41.00
2336	NASDAQ	NVEC	Thu, Jul 5, 2007	39.00	40.23	38.57	39.16
2335	NASDAQ	NVEC	Tue, Jul 3, 2007	39.73	39.98	37.77	38.42
2334	NASDAQ	NVEC	Mon, Jul 2, 2007	35.92	39.47	35.60	39.26
2333	NASDAQ	NVEC	Fri, Jun 29, 2007	34.07	35.77	34.04	35.20
2332	NASDAQ	NVEC	Thu, Jun 28, 2007	32.60	34.44	32.60	33.83
2331	NASDAQ	NVEC	Wed, Jun 27, 2007	32.15	32.97	31.79	32.69
2330	NASDAQ	NVEC	Tue, Jun 26, 2007	33.21	34.00	32.18	32.23
2329	NASDAQ	NVEC	Mon, Jun 25, 2007	34.49	34.50	32.56	33.23
2328	NASDAQ	NVEC	Fri, Jun 22, 2007	32.32	34.32	32.32	33.75
2327	NASDAQ	NVEC	Thu, Jun 21, 2007	30.48	31.74	29.83	31.50
2326	NASDAQ	NVEC	Wed, Jun 20, 2007	31.48	31.83	30.42	30.51
2325	NASDAQ	NVEC	Tue, Jun 19, 2007	31.60	32.00	31.26	31.42
2324	NASDAQ	NVEC	Mon, Jun 18, 2007	32.32	32.47	31.51	31.56
2323	NASDAQ	NVEC	Fri, Jun 15, 2007	32.60	33.25	31.91	31.95
2322	NASDAQ	NVEC	Thu, Jun 14, 2007	31.81	32.47	31.81	32.35
2321	NASDAQ	NVEC	Wed, Jun 13, 2007	32.00	32.49	31.74	31.83
2320	NASDAQ	NVEC	Tue, Jun 12, 2007	33.27	33.35	31.38	31.54
2319	NASDAQ	NVEC	Mon, Jun 11, 2007	31.84	32.88	31.67	32.69
2318	NASDAQ	NVEC	Fri, Jun 8, 2007	31.84	32.13	30.90	31.81
2317	NASDAQ	NVEC	Thu, Jun 7, 2007	32.96	33.25	31.75	31.80
2316	NASDAQ	NVEC	Wed, Jun 6, 2007	34.12	34.17	32.85	33.12
2315	NASDAQ	NVEC	Tue, Jun 5, 2007	34.00	34.65	33.79	34.13
2314	NASDAQ	NVEC	Mon, Jun 4, 2007	34.12	34.80	33.50	33.90
2313	NASDAQ	NVEC	Fri, Jun 1, 2007	33.93	34.56	33.93	34.14
2312	NASDAQ	NVEC	Thu, May 31, 2007	33.21	34.70	33.21	33.82
2311	NASDAQ	NVEC	Wed, May 30, 2007	33.37	33.59	32.60	33.21
2310	NASDAQ	NVEC	Tue, May 29, 2007	33.80	34.40	32.56	33.31
2309	NASDAQ	NVEC	Fri, May 25, 2007	33.66	34.50	33.57	33.77
2308	NASDAQ	NVEC	Thu, May 24, 2007	36.01	36.22	33.52	33.63
2307	NASDAQ	NVEC	Wed, May 23, 2007	33.57	36.59	33.52	35.84
2306	NASDAQ	NVEC	Tue, May 22, 2007	33.51	33.93	33.33	33.56
2305	NASDAQ	NVEC	Mon, May 21, 2007	33.25	34.00	33.25	33.54
2304	NASDAQ	NVEC	Fri, May 18, 2007	33.63	34.86	33.17	33.50
2303	NASDAQ	NVEC	Thu, May 17, 2007	33.20	33.95	32.10	33.52
2302	NASDAQ	NVEC	Wed, May 16, 2007	32.39	33.32	32.39	32.69
2301	NASDAQ	NVEC	Tue, May 15, 2007	33.25	34.35	32.28	32.80
2300	NASDAQ	NVEC	Mon, May 14, 2007	34.10	34.35	32.27	33.45
2299	NASDAQ	NVEC	Fri, May 11, 2007	34.90	34.99	33.41	33.73
2298	NASDAQ	NVEC	Thu, May 10, 2007	35.60	35.74	34.34	34.39
2297	NASDAQ	NVEC	Wed, May 9, 2007	34.32	35.90	34.32	35.66
2296	NASDAQ	NVEC	Tue, May 8, 2007	35.41	35.90	34.19	34.58
2295	NASDAQ	NVEC	Mon, May 7, 2007	35.00	37.67	34.95	35.91
2294	NASDAQ	NVEC	Fri, May 4, 2007	32.50	34.77	32.28	34.49
2293	NASDAQ	NVEC	Thu, May 3, 2007	34.16	35.84	31.80	32.20
2292	NASDAQ	NVEC	Wed, May 2, 2007	28.00	29.67	27.60	29.63
2291	NASDAQ	NVEC	Tue, May 1, 2007	26.66	28.00	26.43	27.83
2290	NASDAQ	NVEC	Mon, Apr 30, 2007	27.90	27.91	26.05	26.12
2289	NASDAQ	NVEC	Fri, Apr 27, 2007	28.08	28.45	27.55	27.89
2288	NASDAQ	NVEC	Thu, Apr 26, 2007	27.80	28.48	27.46	27.93
2287	NASDAQ	NVEC	Wed, Apr 25, 2007	27.81	27.81	27.31	27.45
2286	NASDAQ	NVEC	Tue, Apr 24, 2007	27.66	27.96	27.10	27.75
2285	NASDAQ	NVEC	Mon, Apr 23, 2007	27.57	28.13	27.57	27.75
2284	NASDAQ	NVEC	Fri, Apr 20, 2007	27.50	28.47	27.31	27.83
2283	NASDAQ	NVEC	Thu, Apr 19, 2007	27.21	27.51	26.68	27.22
2282	NASDAQ	NVEC	Wed, Apr 18, 2007	27.67	28.25	26.75	27.41
2281	NASDAQ	NVEC	Tue, Apr 17, 2007	27.53	28.29	27.00	27.10
2280	NASDAQ	NVEC	Mon, Apr 16, 2007	28.09	28.65	27.75	27.75
2279	NASDAQ	NVEC	Fri, Apr 13, 2007	28.00	28.34	26.85	27.52
2278	NASDAQ	NVEC	Thu, Apr 12, 2007	25.80	28.00	25.30	27.99
2277	NASDAQ	NVEC	Wed, Apr 11, 2007	26.62	26.62	26.00	26.04
2276	NASDAQ	NVEC	Tue, Apr 10, 2007	27.00	27.25	26.67	26.75
2275	NASDAQ	NVEC	Mon, Apr 9, 2007	27.36	27.57	26.90	27.13
2274	NASDAQ	NVEC	Thu, Apr 5, 2007	27.85	27.85	27.00	27.48
2273	NASDAQ	NVEC	Wed, Apr 4, 2007	27.60	28.00	27.15	27.35
2272	NASDAQ	NVEC	Tue, Apr 3, 2007	27.72	27.78	27.00	27.61
2271	NASDAQ	NVEC	Mon, Apr 2, 2007	27.35	27.78	26.89	26.99
2270	NASDAQ	NVEC	Fri, Mar 30, 2007	26.52	27.95	26.52	27.28
2269	NASDAQ	NVEC	Thu, Mar 29, 2007	27.50	27.53	26.08	26.59
2268	NASDAQ	NVEC	Wed, Mar 28, 2007	27.00	28.10	26.97	26.99
2267	NASDAQ	NVEC	Tue, Mar 27, 2007	28.20	28.50	27.00	27.40
2266	NASDAQ	NVEC	Mon, Mar 26, 2007	28.50	28.90	27.50	28.20
2265	NASDAQ	NVEC	Fri, Mar 23, 2007	27.15	28.50	26.99	28.35
2264	NASDAQ	NVEC	Thu, Mar 22, 2007	27.63	28.00	26.69	27.07
2263	NASDAQ	NVEC	Wed, Mar 21, 2007	26.53	27.50	26.53	27.16
2262	NASDAQ	NVEC	Tue, Mar 20, 2007	26.50	28.70	26.50	26.59
2261	NASDAQ	NVEC	Mon, Mar 19, 2007	26.30	26.30	25.14	25.41
2260	NASDAQ	NVEC	Fri, Mar 16, 2007	26.00	26.64	25.46	25.53
2259	NASDAQ	NVEC	Thu, Mar 15, 2007	26.25	27.35	25.85	26.06
2258	NASDAQ	NVEC	Wed, Mar 14, 2007	25.65	27.00	25.40	26.41
2257	NASDAQ	NVEC	Tue, Mar 13, 2007	27.68	27.68	25.50	25.85
2256	NASDAQ	NVEC	Mon, Mar 12, 2007	25.63	28.50	25.46	27.80
2255	NASDAQ	NVEC	Fri, Mar 9, 2007	25.37	25.99	25.31	25.83
2254	NASDAQ	NVEC	Thu, Mar 8, 2007	25.88	26.26	24.75	25.09
2253	NASDAQ	NVEC	Wed, Mar 7, 2007	24.90	26.07	24.46	25.41
2252	NASDAQ	NVEC	Tue, Mar 6, 2007	24.40	24.91	24.20	24.53
2251	NASDAQ	NVEC	Mon, Mar 5, 2007	25.20	25.27	23.75	23.81
2250	NASDAQ	NVEC	Fri, Mar 2, 2007	23.92	26.39	23.92	25.30
2249	NASDAQ	NVEC	Thu, Mar 1, 2007	24.54	25.17	23.36	24.46
2248	NASDAQ	NVEC	Wed, Feb 28, 2007	25.10	26.47	24.82	25.33
2247	NASDAQ	NVEC	Tue, Feb 27, 2007	25.66	25.89	24.08	24.97
2246	NASDAQ	NVEC	Mon, Feb 26, 2007	22.95	27.09	22.51	26.97
2245	NASDAQ	NVEC	Fri, Feb 23, 2007	20.80	22.65	20.75	22.35
2244	NASDAQ	NVEC	Thu, Feb 22, 2007	21.67	21.78	20.81	20.86
2243	NASDAQ	NVEC	Wed, Feb 21, 2007	21.74	21.85	21.55	21.59
2242	NASDAQ	NVEC	Tue, Feb 20, 2007	21.80	21.92	21.55	21.74
2241	NASDAQ	NVEC	Fri, Feb 16, 2007	22.00	22.25	21.76	21.78
2240	NASDAQ	NVEC	Thu, Feb 15, 2007	22.64	22.64	22.00	22.00
2239	NASDAQ	NVEC	Wed, Feb 14, 2007	22.77	22.77	22.04	22.11
2238	NASDAQ	NVEC	Tue, Feb 13, 2007	22.30	22.98	22.20	22.32
2237	NASDAQ	NVEC	Mon, Feb 12, 2007	22.16	22.24	21.62	22.03
2236	NASDAQ	NVEC	Fri, Feb 9, 2007	22.81	23.18	22.24	22.31
2235	NASDAQ	NVEC	Thu, Feb 8, 2007	22.81	23.13	22.31	22.88
2234	NASDAQ	NVEC	Wed, Feb 7, 2007	23.10	23.20	22.35	22.81
2233	NASDAQ	NVEC	Tue, Feb 6, 2007	23.25	23.45	22.70	22.80
2232	NASDAQ	NVEC	Mon, Feb 5, 2007	23.77	23.84	23.10	23.15
2231	NASDAQ	NVEC	Fri, Feb 2, 2007	23.20	24.50	23.05	24.02
2230	NASDAQ	NVEC	Thu, Feb 1, 2007	23.40	23.65	23.02	23.10
2229	NASDAQ	NVEC	Wed, Jan 31, 2007	24.10	24.10	23.17	23.23
2228	NASDAQ	NVEC	Tue, Jan 30, 2007	23.50	25.19	23.23	24.11
2227	NASDAQ	NVEC	Mon, Jan 29, 2007	23.20	23.70	22.90	23.30
2226	NASDAQ	NVEC	Fri, Jan 26, 2007	22.61	23.40	22.50	23.28
2225	NASDAQ	NVEC	Thu, Jan 25, 2007	23.64	23.72	22.36	22.86
2224	NASDAQ	NVEC	Wed, Jan 24, 2007	23.18	23.66	22.82	23.06
2223	NASDAQ	NVEC	Tue, Jan 23, 2007	22.99	23.16	21.85	22.88
2222	NASDAQ	NVEC	Mon, Jan 22, 2007	23.50	24.00	22.26	22.52
2221	NASDAQ	NVEC	Fri, Jan 19, 2007	22.69	23.92	22.36	23.64
2220	NASDAQ	NVEC	Thu, Jan 18, 2007	27.03	27.51	22.05	22.35
2219	NASDAQ	NVEC	Wed, Jan 17, 2007	30.41	30.56	28.92	29.55
2218	NASDAQ	NVEC	Tue, Jan 16, 2007	30.44	31.20	29.81	29.85
2217	NASDAQ	NVEC	Fri, Jan 12, 2007	30.40	30.87	29.54	29.80
2216	NASDAQ	NVEC	Thu, Jan 11, 2007	29.23	31.72	29.23	30.67
2215	NASDAQ	NVEC	Wed, Jan 10, 2007	30.60	30.60	29.31	29.35
2214	NASDAQ	NVEC	Tue, Jan 9, 2007	32.00	32.30	29.92	30.26
2213	NASDAQ	NVEC	Mon, Jan 8, 2007	29.16	32.19	28.01	31.83
2212	NASDAQ	NVEC	Fri, Jan 5, 2007	29.45	29.60	28.71	28.75
2211	NASDAQ	NVEC	Thu, Jan 4, 2007	30.18	30.18	28.73	29.59
2210	NASDAQ	NVEC	Wed, Jan 3, 2007	31.30	31.44	29.04	30.30
2209	NASDAQ	NVEC	Fri, Dec 29, 2006	31.64	32.43	30.72	30.75
2208	NASDAQ	NVEC	Thu, Dec 28, 2006	31.71	31.99	31.18	31.86
2207	NASDAQ	NVEC	Wed, Dec 27, 2006	31.68	32.55	31.47	31.74
2206	NASDAQ	NVEC	Tue, Dec 26, 2006	33.00	33.26	31.72	31.72
2205	NASDAQ	NVEC	Fri, Dec 22, 2006	31.93	33.65	31.33	32.83
2204	NASDAQ	NVEC	Thu, Dec 21, 2006	32.16	33.18	31.89	32.10
2203	NASDAQ	NVEC	Wed, Dec 20, 2006	32.23	33.79	32.23	32.35
2202	NASDAQ	NVEC	Tue, Dec 19, 2006	31.72	32.70	30.68	32.12
2201	NASDAQ	NVEC	Mon, Dec 18, 2006	36.50	36.50	32.84	32.99
2200	NASDAQ	NVEC	Fri, Dec 15, 2006	37.45	38.32	36.42	36.74
2199	NASDAQ	NVEC	Thu, Dec 14, 2006	37.75	38.34	36.86	37.46
2198	NASDAQ	NVEC	Wed, Dec 13, 2006	39.32	39.86	37.71	37.88
2197	NASDAQ	NVEC	Tue, Dec 12, 2006	40.48	41.09	39.00	39.14
2196	NASDAQ	NVEC	Mon, Dec 11, 2006	39.80	40.44	38.50	38.51
2195	NASDAQ	NVEC	Fri, Dec 8, 2006	37.40	39.79	37.08	39.53
2194	NASDAQ	NVEC	Thu, Dec 7, 2006	37.92	38.70	37.51	37.66
2193	NASDAQ	NVEC	Wed, Dec 6, 2006	38.90	38.90	37.67	37.94
2192	NASDAQ	NVEC	Tue, Dec 5, 2006	39.50	40.50	38.19	38.57
2191	NASDAQ	NVEC	Mon, Dec 4, 2006	37.72	39.45	36.81	39.26
2190	NASDAQ	NVEC	Fri, Dec 1, 2006	39.45	39.92	38.00	38.70
2189	NASDAQ	NVEC	Thu, Nov 30, 2006	39.78	40.96	39.25	39.45
2188	NASDAQ	NVEC	Wed, Nov 29, 2006	40.00	40.74	39.00	39.98
2187	NASDAQ	NVEC	Tue, Nov 28, 2006	40.75	41.29	37.82	39.18
2186	NASDAQ	NVEC	Mon, Nov 27, 2006	43.25	43.88	40.50	40.60
2185	NASDAQ	NVEC	Fri, Nov 24, 2006	43.50	43.50	41.12	43.02
2184	NASDAQ	NVEC	Wed, Nov 22, 2006	44.29	46.35	43.38	44.54
2183	NASDAQ	NVEC	Tue, Nov 21, 2006	40.85	44.07	40.15	43.95
2182	NASDAQ	NVEC	Mon, Nov 20, 2006	40.17	41.30	40.15	40.15
2181	NASDAQ	NVEC	Fri, Nov 17, 2006	41.38	41.38	39.57	40.74
2180	NASDAQ	NVEC	Thu, Nov 16, 2006	43.10	43.50	41.00	41.20
2179	NASDAQ	NVEC	Wed, Nov 15, 2006	42.50	44.15	41.77	42.82
2178	NASDAQ	NVEC	Tue, Nov 14, 2006	41.30	42.31	40.90	41.78
2177	NASDAQ	NVEC	Mon, Nov 13, 2006	41.34	43.41	41.00	41.50
2176	NASDAQ	NVEC	Fri, Nov 10, 2006	40.00	41.69	39.36	41.33
2175	NASDAQ	NVEC	Thu, Nov 9, 2006	41.61	42.88	40.00	40.33
2174	NASDAQ	NVEC	Wed, Nov 8, 2006	41.54	42.95	40.50	41.20
2173	NASDAQ	NVEC	Tue, Nov 7, 2006	40.25	44.33	40.20	41.94
2172	NASDAQ	NVEC	Mon, Nov 6, 2006	41.20	41.20	39.72	40.63
2171	NASDAQ	NVEC	Fri, Nov 3, 2006	40.49	41.81	39.30	40.20
2170	NASDAQ	NVEC	Thu, Nov 2, 2006	39.94	41.96	38.96	40.10
2169	NASDAQ	NVEC	Wed, Nov 1, 2006	44.38	45.00	39.37	39.96
2168	NASDAQ	NVEC	Tue, Oct 31, 2006	44.96	45.55	42.50	44.45
2167	NASDAQ	NVEC	Mon, Oct 30, 2006	41.47	45.51	41.04	44.49
2166	NASDAQ	NVEC	Fri, Oct 27, 2006	39.00	42.84	38.97	40.05
2165	NASDAQ	NVEC	Thu, Oct 26, 2006	41.50	41.65	38.58	39.65
2164	NASDAQ	NVEC	Wed, Oct 25, 2006	40.02	41.67	39.58	41.27
2163	NASDAQ	NVEC	Tue, Oct 24, 2006	42.45	43.19	38.88	39.19
2162	NASDAQ	NVEC	Mon, Oct 23, 2006	38.90	43.05	38.38	42.33
2161	NASDAQ	NVEC	Fri, Oct 20, 2006	38.40	38.75	37.05	38.35
2160	NASDAQ	NVEC	Thu, Oct 19, 2006	35.85	40.15	34.87	38.40
2159	NASDAQ	NVEC	Wed, Oct 18, 2006	32.67	32.67	31.03	31.87
2158	NASDAQ	NVEC	Tue, Oct 17, 2006	33.29	33.36	31.33	31.62
2157	NASDAQ	NVEC	Mon, Oct 16, 2006	31.70	34.84	30.76	32.99
2156	NASDAQ	NVEC	Fri, Oct 13, 2006	28.00	31.25	28.00	31.14
2155	NASDAQ	NVEC	Thu, Oct 12, 2006	27.50	28.43	27.50	27.76
2154	NASDAQ	NVEC	Wed, Oct 11, 2006	27.80	28.70	26.82	27.50
2153	NASDAQ	NVEC	Tue, Oct 10, 2006	29.56	29.56	27.83	28.05
2152	NASDAQ	NVEC	Mon, Oct 9, 2006	29.22	30.20	28.61	28.89
2151	NASDAQ	NVEC	Fri, Oct 6, 2006	30.75	31.65	28.88	29.20
2150	NASDAQ	NVEC	Thu, Oct 5, 2006	28.67	31.00	28.29	30.92
2149	NASDAQ	NVEC	Wed, Oct 4, 2006	27.99	28.98	27.80	28.72
2148	NASDAQ	NVEC	Tue, Oct 3, 2006	28.00	29.92	27.60	28.09
2147	NASDAQ	NVEC	Mon, Oct 2, 2006	29.40	29.77	27.63	27.79
2146	NASDAQ	NVEC	Fri, Sep 29, 2006	30.00	30.50	29.44	29.99
2145	NASDAQ	NVEC	Thu, Sep 28, 2006	30.87	32.48	28.76	29.54
2144	NASDAQ	NVEC	Wed, Sep 27, 2006	31.82	33.21	30.77	30.95
2143	NASDAQ	NVEC	Tue, Sep 26, 2006	32.68	33.43	31.55	32.13
2142	NASDAQ	NVEC	Mon, Sep 25, 2006	33.50	33.95	29.21	32.10
2141	NASDAQ	NVEC	Fri, Sep 22, 2006	33.50	34.58	32.56	33.03
2140	NASDAQ	NVEC	Thu, Sep 21, 2006	36.74	36.74	33.43	33.94
2139	NASDAQ	NVEC	Wed, Sep 20, 2006	36.36	37.45	35.50	36.30
2138	NASDAQ	NVEC	Tue, Sep 19, 2006	38.68	39.85	35.27	35.79
2137	NASDAQ	NVEC	Mon, Sep 18, 2006	35.15	39.37	34.79	38.43
2136	NASDAQ	NVEC	Fri, Sep 15, 2006	34.10	35.65	32.85	34.79
2135	NASDAQ	NVEC	Thu, Sep 14, 2006	34.15	34.88	33.25	33.98
2134	NASDAQ	NVEC	Wed, Sep 13, 2006	33.59	35.68	31.82	34.05
2133	NASDAQ	NVEC	Tue, Sep 12, 2006	37.00	37.90	32.59	33.59
2132	NASDAQ	NVEC	Mon, Sep 11, 2006	36.80	38.69	35.73	36.85
2131	NASDAQ	NVEC	Fri, Sep 8, 2006	37.88	39.15	34.50	36.79
2130	NASDAQ	NVEC	Thu, Sep 7, 2006	31.22	37.39	29.80	37.13
2129	NASDAQ	NVEC	Wed, Sep 6, 2006	33.75	37.48	31.17	31.47
2128	NASDAQ	NVEC	Tue, Sep 5, 2006	29.00	34.50	29.00	34.01
2127	NASDAQ	NVEC	Fri, Sep 1, 2006	28.88	29.40	28.35	28.61
2126	NASDAQ	NVEC	Thu, Aug 31, 2006	27.70	29.40	27.41	28.88
2125	NASDAQ	NVEC	Wed, Aug 30, 2006	27.25	28.30	26.50	27.84
2124	NASDAQ	NVEC	Tue, Aug 29, 2006	27.83	29.00	26.69	27.15
2123	NASDAQ	NVEC	Mon, Aug 28, 2006	25.79	29.15	25.44	27.90
2122	NASDAQ	NVEC	Fri, Aug 25, 2006	30.47	32.11	26.32	26.79
2121	NASDAQ	NVEC	Thu, Aug 24, 2006	30.80	31.38	28.47	30.16
2120	NASDAQ	NVEC	Wed, Aug 23, 2006	27.83	31.47	27.50	30.90
2119	NASDAQ	NVEC	Tue, Aug 22, 2006	26.54	28.20	26.00	27.70
2118	NASDAQ	NVEC	Mon, Aug 21, 2006	28.51	28.79	26.16	26.80
2117	NASDAQ	NVEC	Fri, Aug 18, 2006	24.90	28.19	23.80	27.69
2116	NASDAQ	NVEC	Thu, Aug 17, 2006	22.00	25.00	21.66	24.40
2115	NASDAQ	NVEC	Wed, Aug 16, 2006	20.70	21.87	20.11	21.55
2114	NASDAQ	NVEC	Tue, Aug 15, 2006	20.24	20.91	20.24	20.70
2113	NASDAQ	NVEC	Mon, Aug 14, 2006	19.15	21.12	19.14	20.12
2112	NASDAQ	NVEC	Fri, Aug 11, 2006	19.20	19.76	18.84	19.03
2111	NASDAQ	NVEC	Thu, Aug 10, 2006	18.70	19.70	18.70	19.57
2110	NASDAQ	NVEC	Wed, Aug 9, 2006	20.49	20.49	18.57	18.68
2109	NASDAQ	NVEC	Tue, Aug 8, 2006	21.62	21.78	19.65	20.00
2108	NASDAQ	NVEC	Mon, Aug 7, 2006	22.00	22.74	21.07	21.22
2107	NASDAQ	NVEC	Fri, Aug 4, 2006	21.20	22.25	21.20	21.60
2106	NASDAQ	NVEC	Thu, Aug 3, 2006	21.76	21.86	20.39	21.49
2105	NASDAQ	NVEC	Wed, Aug 2, 2006	19.89	21.65	19.36	21.00
2104	NASDAQ	NVEC	Tue, Aug 1, 2006	21.58	23.13	19.78	19.96
2103	NASDAQ	NVEC	Mon, Jul 31, 2006	17.25	22.34	17.14	21.56
2102	NASDAQ	NVEC	Fri, Jul 28, 2006	16.74	17.14	16.73	17.08
2101	NASDAQ	NVEC	Thu, Jul 27, 2006	16.59	16.77	16.59	16.70
2100	NASDAQ	NVEC	Wed, Jul 26, 2006	16.58	16.69	16.39	16.64
2099	NASDAQ	NVEC	Tue, Jul 25, 2006	16.50	16.71	16.04	16.34
2098	NASDAQ	NVEC	Mon, Jul 24, 2006	15.66	16.47	15.66	16.38
2097	NASDAQ	NVEC	Fri, Jul 21, 2006	15.25	15.91	15.25	15.76
2096	NASDAQ	NVEC	Thu, Jul 20, 2006	17.08	17.42	15.08	15.76
2095	NASDAQ	NVEC	Wed, Jul 19, 2006	14.91	16.00	14.91	15.65
2094	NASDAQ	NVEC	Tue, Jul 18, 2006	15.33	15.44	14.78	14.91
2093	NASDAQ	NVEC	Mon, Jul 17, 2006	16.25	16.34	14.92	15.36
2092	NASDAQ	NVEC	Fri, Jul 14, 2006	17.12	17.12	16.14	16.53
2091	NASDAQ	NVEC	Thu, Jul 13, 2006	17.07	17.27	16.40	17.00
2090	NASDAQ	NVEC	Wed, Jul 12, 2006	16.64	17.34	16.31	17.12
2089	NASDAQ	NVEC	Tue, Jul 11, 2006	16.80	16.80	15.56	16.22
2088	NASDAQ	NVEC	Mon, Jul 10, 2006	15.00	17.91	14.85	16.33
2087	NASDAQ	NVEC	Fri, Jul 7, 2006	14.59	14.94	14.45	14.77
2086	NASDAQ	NVEC	Thu, Jul 6, 2006	14.30	14.70	14.30	14.53
2085	NASDAQ	NVEC	Wed, Jul 5, 2006	14.50	14.68	14.06	14.50
2084	NASDAQ	NVEC	Mon, Jul 3, 2006	14.27	14.60	14.27	14.51
2083	NASDAQ	NVEC	Fri, Jun 30, 2006	15.00	15.00	14.37	14.37
2082	NASDAQ	NVEC	Thu, Jun 29, 2006	14.50	14.89	14.05	14.89
2081	NASDAQ	NVEC	Wed, Jun 28, 2006	13.30	14.35	13.30	14.25
2080	NASDAQ	NVEC	Tue, Jun 27, 2006	13.58	13.95	13.23	13.39
2079	NASDAQ	NVEC	Mon, Jun 26, 2006	13.91	14.14	13.39	13.71
2078	NASDAQ	NVEC	Fri, Jun 23, 2006	13.29	13.90	13.29	13.69
2077	NASDAQ	NVEC	Thu, Jun 22, 2006	13.36	13.90	13.36	13.50
2076	NASDAQ	NVEC	Wed, Jun 21, 2006	13.75	13.75	13.50	13.50
2075	NASDAQ	NVEC	Tue, Jun 20, 2006	13.28	13.65	13.28	13.51
2074	NASDAQ	NVEC	Mon, Jun 19, 2006	13.45	13.63	13.32	13.50
2073	NASDAQ	NVEC	Fri, Jun 16, 2006	13.87	13.87	13.40	13.49
2072	NASDAQ	NVEC	Thu, Jun 15, 2006	13.10	13.72	13.00	13.67
2071	NASDAQ	NVEC	Wed, Jun 14, 2006	12.90	13.36	12.90	13.11
2070	NASDAQ	NVEC	Tue, Jun 13, 2006	13.71	13.71	12.36	13.06
2069	NASDAQ	NVEC	Mon, Jun 12, 2006	13.96	14.25	13.80	13.95
2068	NASDAQ	NVEC	Fri, Jun 9, 2006	14.39	14.51	13.85	13.96
2067	NASDAQ	NVEC	Thu, Jun 8, 2006	13.91	14.03	13.59	14.03
2066	NASDAQ	NVEC	Wed, Jun 7, 2006	13.74	14.33	13.70	14.00
2065	NASDAQ	NVEC	Tue, Jun 6, 2006	14.25	14.44	13.72	14.09
2064	NASDAQ	NVEC	Mon, Jun 5, 2006	14.46	14.68	13.87	14.20
2063	NASDAQ	NVEC	Fri, Jun 2, 2006	14.50	14.73	14.50	14.64
2062	NASDAQ	NVEC	Thu, Jun 1, 2006	14.48	14.84	14.48	14.79
2061	NASDAQ	NVEC	Wed, May 31, 2006	14.68	14.89	14.32	14.55
2060	NASDAQ	NVEC	Tue, May 30, 2006	14.87	14.95	14.15	14.72
2059	NASDAQ	NVEC	Fri, May 26, 2006	13.73	14.52	13.73	14.31
2058	NASDAQ	NVEC	Thu, May 25, 2006	13.50	14.19	13.50	13.76
2057	NASDAQ	NVEC	Wed, May 24, 2006	13.73	13.99	13.14	13.70
2056	NASDAQ	NVEC	Tue, May 23, 2006	13.96	14.19	13.69	13.82
2055	NASDAQ	NVEC	Mon, May 22, 2006	14.00	14.18	13.24	13.96
2054	NASDAQ	NVEC	Fri, May 19, 2006	14.00	14.46	13.85	14.16
2053	NASDAQ	NVEC	Thu, May 18, 2006	14.65	14.87	13.92	14.11
2052	NASDAQ	NVEC	Wed, May 17, 2006	14.93	14.98	14.51	14.69
2051	NASDAQ	NVEC	Tue, May 16, 2006	15.04	15.40	14.66	14.98
2050	NASDAQ	NVEC	Mon, May 15, 2006	15.02	15.68	15.00	15.05
2049	NASDAQ	NVEC	Fri, May 12, 2006	15.50	15.75	15.21	15.29
2048	NASDAQ	NVEC	Thu, May 11, 2006	15.88	15.88	15.30	15.54
2047	NASDAQ	NVEC	Wed, May 10, 2006	15.60	16.26	15.50	15.51
2046	NASDAQ	NVEC	Tue, May 9, 2006	16.18	16.19	15.55	15.67
2045	NASDAQ	NVEC	Mon, May 8, 2006	16.73	16.80	16.16	16.26
2044	NASDAQ	NVEC	Fri, May 5, 2006	16.96	17.04	16.35	16.85
2043	NASDAQ	NVEC	Thu, May 4, 2006	17.08	17.49	16.31	16.88
2042	NASDAQ	NVEC	Wed, May 3, 2006	15.91	17.00	15.80	16.95
2041	NASDAQ	NVEC	Tue, May 2, 2006	16.30	16.54	15.90	16.03
2040	NASDAQ	NVEC	Mon, May 1, 2006	16.57	16.84	16.12	16.12
2039	NASDAQ	NVEC	Fri, Apr 28, 2006	17.11	17.11	16.56	16.63
2038	NASDAQ	NVEC	Thu, Apr 27, 2006	17.30	17.30	16.77	17.05
2037	NASDAQ	NVEC	Wed, Apr 26, 2006	16.26	17.25	16.17	17.10
2036	NASDAQ	NVEC	Tue, Apr 25, 2006	16.71	16.71	16.08	16.32
2035	NASDAQ	NVEC	Mon, Apr 24, 2006	16.55	17.06	16.47	16.59
2034	NASDAQ	NVEC	Fri, Apr 21, 2006	17.23	17.75	16.53	16.56
2033	NASDAQ	NVEC	Thu, Apr 20, 2006	15.75	17.17	15.75	17.01
2032	NASDAQ	NVEC	Wed, Apr 19, 2006	15.88	16.00	15.76	15.76
2031	NASDAQ	NVEC	Tue, Apr 18, 2006	15.65	15.88	15.14	15.84
2030	NASDAQ	NVEC	Mon, Apr 17, 2006	15.72	15.94	15.59	15.63
2029	NASDAQ	NVEC	Thu, Apr 13, 2006	15.96	16.03	15.70	15.76
2028	NASDAQ	NVEC	Wed, Apr 12, 2006	15.86	15.96	15.70	15.94
2027	NASDAQ	NVEC	Tue, Apr 11, 2006	16.00	16.20	15.71	15.90
2026	NASDAQ	NVEC	Mon, Apr 10, 2006	16.04	16.40	15.52	15.89
2025	NASDAQ	NVEC	Fri, Apr 7, 2006	15.84	16.22	15.84	16.11
2024	NASDAQ	NVEC	Thu, Apr 6, 2006	16.14	16.14	15.75	15.85
2023	NASDAQ	NVEC	Wed, Apr 5, 2006	16.25	16.36	15.71	16.14
2022	NASDAQ	NVEC	Tue, Apr 4, 2006	16.09	16.37	15.59	16.00
2021	NASDAQ	NVEC	Mon, Apr 3, 2006	16.24	16.24	15.37	15.64
2020	NASDAQ	NVEC	Fri, Mar 31, 2006	15.99	16.20	15.44	16.02
2019	NASDAQ	NVEC	Thu, Mar 30, 2006	16.19	16.42	15.92	16.03
2018	NASDAQ	NVEC	Wed, Mar 29, 2006	16.26	16.29	15.69	16.25
2017	NASDAQ	NVEC	Tue, Mar 28, 2006	15.99	16.40	15.64	16.00
2016	NASDAQ	NVEC	Mon, Mar 27, 2006	15.60	15.90	15.27	15.84
2015	NASDAQ	NVEC	Fri, Mar 24, 2006	15.24	15.63	15.06	15.50
2014	NASDAQ	NVEC	Thu, Mar 23, 2006	15.26	15.34	15.06	15.30
2013	NASDAQ	NVEC	Wed, Mar 22, 2006	15.44	15.60	15.05	15.35
2012	NASDAQ	NVEC	Tue, Mar 21, 2006	15.54	15.70	15.44	15.55
2011	NASDAQ	NVEC	Mon, Mar 20, 2006	15.12	15.84	15.12	15.62
2010	NASDAQ	NVEC	Fri, Mar 17, 2006	15.25	15.69	15.10	15.17
2009	NASDAQ	NVEC	Thu, Mar 16, 2006	15.65	15.77	15.00	15.25
2008	NASDAQ	NVEC	Wed, Mar 15, 2006	14.70	15.50	14.65	15.35
2007	NASDAQ	NVEC	Tue, Mar 14, 2006	15.00	15.06	14.60	14.73
2006	NASDAQ	NVEC	Mon, Mar 13, 2006	15.57	15.62	14.57	15.00
2005	NASDAQ	NVEC	Fri, Mar 10, 2006	15.80	15.88	15.45	15.53
2004	NASDAQ	NVEC	Thu, Mar 9, 2006	15.89	16.34	15.58	15.85
2003	NASDAQ	NVEC	Wed, Mar 8, 2006	16.00	16.05	15.13	15.88
2002	NASDAQ	NVEC	Tue, Mar 7, 2006	17.49	17.77	16.00	16.08
2001	NASDAQ	NVEC	Mon, Mar 6, 2006	17.41	17.84	17.28	17.62
2000	NASDAQ	NVEC	Fri, Mar 3, 2006	16.99	17.63	16.71	17.47
1999	NASDAQ	NVEC	Thu, Mar 2, 2006	16.55	16.92	16.51	16.86
1998	NASDAQ	NVEC	Wed, Mar 1, 2006	16.60	16.98	16.40	16.69
1997	NASDAQ	NVEC	Tue, Feb 28, 2006	16.50	16.65	16.38	16.58
1996	NASDAQ	NVEC	Mon, Feb 27, 2006	16.36	16.57	16.26	16.40
1995	NASDAQ	NVEC	Fri, Feb 24, 2006	16.39	16.45	16.29	16.40
1994	NASDAQ	NVEC	Thu, Feb 23, 2006	16.30	16.49	16.25	16.30
1993	NASDAQ	NVEC	Wed, Feb 22, 2006	16.25	16.45	16.16	16.29
1992	NASDAQ	NVEC	Tue, Feb 21, 2006	16.30	16.73	16.03	16.26
1991	NASDAQ	NVEC	Fri, Feb 17, 2006	16.39	16.47	15.92	16.10
1990	NASDAQ	NVEC	Thu, Feb 16, 2006	15.94	16.48	15.94	16.47
1989	NASDAQ	NVEC	Wed, Feb 15, 2006	15.90	16.06	15.80	15.95
1988	NASDAQ	NVEC	Tue, Feb 14, 2006	15.42	16.10	15.30	15.96
1987	NASDAQ	NVEC	Mon, Feb 13, 2006	16.06	16.16	15.37	15.48
1986	NASDAQ	NVEC	Fri, Feb 10, 2006	16.58	16.95	16.25	16.37
1985	NASDAQ	NVEC	Thu, Feb 9, 2006	16.96	17.00	16.36	16.70
1984	NASDAQ	NVEC	Wed, Feb 8, 2006	16.71	17.00	16.33	16.75
1983	NASDAQ	NVEC	Tue, Feb 7, 2006	17.08	17.39	16.50	16.65
1982	NASDAQ	NVEC	Mon, Feb 6, 2006	17.80	18.00	17.01	17.13
1981	NASDAQ	NVEC	Fri, Feb 3, 2006	17.54	18.13	17.51	17.60
1980	NASDAQ	NVEC	Thu, Feb 2, 2006	18.05	18.86	17.53	17.67
1979	NASDAQ	NVEC	Wed, Feb 1, 2006	16.85	18.48	16.70	18.16
1978	NASDAQ	NVEC	Tue, Jan 31, 2006	17.33	17.33	16.59	16.90
1977	NASDAQ	NVEC	Mon, Jan 30, 2006	16.52	17.50	16.52	16.85
1976	NASDAQ	NVEC	Fri, Jan 27, 2006	16.89	16.89	16.30	16.60
1975	NASDAQ	NVEC	Thu, Jan 26, 2006	16.50	16.83	16.15	16.61
1974	NASDAQ	NVEC	Wed, Jan 25, 2006	16.37	16.44	15.92	16.32
1973	NASDAQ	NVEC	Tue, Jan 24, 2006	15.82	16.69	15.82	16.43
1972	NASDAQ	NVEC	Mon, Jan 23, 2006	16.10	16.35	15.72	15.86
1971	NASDAQ	NVEC	Fri, Jan 20, 2006	16.50	16.50	15.77	16.08
1970	NASDAQ	NVEC	Thu, Jan 19, 2006	17.51	17.80	16.25	16.36
1969	NASDAQ	NVEC	Wed, Jan 18, 2006	16.45	16.89	16.13	16.72
1968	NASDAQ	NVEC	Tue, Jan 17, 2006	16.17	16.90	16.17	16.58
1967	NASDAQ	NVEC	Fri, Jan 13, 2006	16.23	16.38	16.10	16.33
1966	NASDAQ	NVEC	Thu, Jan 12, 2006	17.00	17.04	16.22	16.25
1965	NASDAQ	NVEC	Wed, Jan 11, 2006	16.36	16.95	16.36	16.85
1964	NASDAQ	NVEC	Tue, Jan 10, 2006	16.60	16.95	16.25	16.43
1963	NASDAQ	NVEC	Mon, Jan 9, 2006	16.01	17.34	16.01	16.64
1962	NASDAQ	NVEC	Fri, Jan 6, 2006	16.73	16.79	16.02	16.39
1961	NASDAQ	NVEC	Thu, Jan 5, 2006	16.80	17.50	16.12	16.75
1960	NASDAQ	NVEC	Wed, Jan 4, 2006	14.84	15.70	14.84	15.41
1959	NASDAQ	NVEC	Tue, Jan 3, 2006	14.60	15.20	14.60	14.84
1958	NASDAQ	NVEC	Fri, Dec 30, 2005	14.89	14.97	14.40	14.60
1957	NASDAQ	NVEC	Thu, Dec 29, 2005	14.90	14.91	14.71	14.76
1956	NASDAQ	NVEC	Wed, Dec 28, 2005	14.83	14.93	14.65	14.88
1955	NASDAQ	NVEC	Tue, Dec 27, 2005	15.15	15.50	14.79	14.87
1954	NASDAQ	NVEC	Fri, Dec 23, 2005	14.85	15.47	14.65	15.20
1953	NASDAQ	NVEC	Thu, Dec 22, 2005	14.98	14.98	14.55	14.85
1952	NASDAQ	NVEC	Wed, Dec 21, 2005	15.42	15.49	14.77	14.98
1951	NASDAQ	NVEC	Tue, Dec 20, 2005	15.40	15.49	14.78	15.25
1950	NASDAQ	NVEC	Mon, Dec 19, 2005	16.30	16.41	15.21	15.40
1949	NASDAQ	NVEC	Fri, Dec 16, 2005	16.25	17.09	16.22	16.40
1948	NASDAQ	NVEC	Thu, Dec 15, 2005	16.30	16.84	16.10	16.31
1947	NASDAQ	NVEC	Wed, Dec 14, 2005	17.44	17.44	16.25	16.32
1946	NASDAQ	NVEC	Tue, Dec 13, 2005	17.60	17.74	16.76	16.77
1945	NASDAQ	NVEC	Mon, Dec 12, 2005	15.96	17.90	15.84	17.65
1944	NASDAQ	NVEC	Fri, Dec 9, 2005	15.50	16.00	15.50	16.00
1943	NASDAQ	NVEC	Thu, Dec 8, 2005	15.60	15.82	15.27	15.33
1942	NASDAQ	NVEC	Wed, Dec 7, 2005	16.00	16.00	15.27	15.70
1941	NASDAQ	NVEC	Tue, Dec 6, 2005	15.25	15.84	15.25	15.42
1940	NASDAQ	NVEC	Mon, Dec 5, 2005	15.22	15.85	15.13	15.27
1939	NASDAQ	NVEC	Fri, Dec 2, 2005	15.24	15.32	15.07	15.22
1938	NASDAQ	NVEC	Thu, Dec 1, 2005	15.35	15.66	15.25	15.30
1937	NASDAQ	NVEC	Wed, Nov 30, 2005	15.74	15.89	15.12	15.25
1936	NASDAQ	NVEC	Tue, Nov 29, 2005	16.40	16.40	15.50	15.82
1935	NASDAQ	NVEC	Mon, Nov 28, 2005	16.49	16.85	16.00	16.09
1934	NASDAQ	NVEC	Fri, Nov 25, 2005	16.30	16.95	16.20	16.66
1933	NASDAQ	NVEC	Wed, Nov 23, 2005	16.28	16.47	16.10	16.38
1932	NASDAQ	NVEC	Tue, Nov 22, 2005	16.95	17.20	15.70	16.01
1931	NASDAQ	NVEC	Mon, Nov 21, 2005	15.00	17.39	14.75	16.79
1930	NASDAQ	NVEC	Fri, Nov 18, 2005	15.01	15.20	14.78	14.94
1929	NASDAQ	NVEC	Thu, Nov 17, 2005	14.79	15.09	14.79	14.97
1928	NASDAQ	NVEC	Wed, Nov 16, 2005	14.57	15.15	14.57	14.72
1927	NASDAQ	NVEC	Tue, Nov 15, 2005	15.04	15.35	14.62	14.62
1926	NASDAQ	NVEC	Mon, Nov 14, 2005	14.31	15.13	14.20	15.04
1925	NASDAQ	NVEC	Fri, Nov 11, 2005	14.66	14.95	14.20	14.30
1924	NASDAQ	NVEC	Thu, Nov 10, 2005	15.36	15.36	14.73	14.73
1923	NASDAQ	NVEC	Wed, Nov 9, 2005	16.09	16.10	15.15	15.34
1922	NASDAQ	NVEC	Tue, Nov 8, 2005	16.01	16.06	15.10	15.24
1921	NASDAQ	NVEC	Mon, Nov 7, 2005	15.80	15.98	15.31	15.58
1920	NASDAQ	NVEC	Fri, Nov 4, 2005	15.24	15.94	15.12	15.69
1919	NASDAQ	NVEC	Thu, Nov 3, 2005	13.80	16.03	13.64	15.20
1918	NASDAQ	NVEC	Wed, Nov 2, 2005	13.75	13.89	13.41	13.89
1917	NASDAQ	NVEC	Tue, Nov 1, 2005	13.80	13.93	13.28	13.75
1916	NASDAQ	NVEC	Mon, Oct 31, 2005	13.85	13.85	13.25	13.67
1915	NASDAQ	NVEC	Fri, Oct 28, 2005	13.61	13.77	13.19	13.76
1914	NASDAQ	NVEC	Thu, Oct 27, 2005	13.89	13.95	13.50	13.52
1913	NASDAQ	NVEC	Wed, Oct 26, 2005	13.69	14.19	13.66	13.98
1912	NASDAQ	NVEC	Tue, Oct 25, 2005	14.09	14.09	13.40	13.73
1911	NASDAQ	NVEC	Mon, Oct 24, 2005	13.40	14.20	13.40	14.13
1910	NASDAQ	NVEC	Fri, Oct 21, 2005	13.56	13.71	13.14	13.37
1909	NASDAQ	NVEC	Thu, Oct 20, 2005	14.55	14.60	13.30	13.32
1908	NASDAQ	NVEC	Wed, Oct 19, 2005	13.22	14.10	13.22	13.95
1907	NASDAQ	NVEC	Tue, Oct 18, 2005	13.50	13.74	13.16	13.25
1906	NASDAQ	NVEC	Mon, Oct 17, 2005	13.36	13.75	13.32	13.72
1905	NASDAQ	NVEC	Fri, Oct 14, 2005	12.99	13.56	12.91	13.36
1904	NASDAQ	NVEC	Thu, Oct 13, 2005	13.50	13.57	12.81	12.90
1903	NASDAQ	NVEC	Wed, Oct 12, 2005	14.16	14.29	13.51	13.60
1902	NASDAQ	NVEC	Tue, Oct 11, 2005	14.85	15.20	14.11	14.45
1901	NASDAQ	NVEC	Mon, Oct 10, 2005	14.85	15.04	14.76	14.81
1900	NASDAQ	NVEC	Fri, Oct 7, 2005	15.00	15.09	14.51	14.85
1899	NASDAQ	NVEC	Thu, Oct 6, 2005	15.70	15.88	14.94	14.99
1898	NASDAQ	NVEC	Wed, Oct 5, 2005	15.69	16.01	15.63	15.81
1897	NASDAQ	NVEC	Tue, Oct 4, 2005	15.89	16.15	15.56	15.76
1896	NASDAQ	NVEC	Mon, Oct 3, 2005	15.65	16.22	15.52	16.04
1895	NASDAQ	NVEC	Fri, Sep 30, 2005	14.85	15.47	14.85	15.27
1894	NASDAQ	NVEC	Thu, Sep 29, 2005	14.86	15.10	14.79	14.89
1893	NASDAQ	NVEC	Wed, Sep 28, 2005	15.51	15.51	14.80	15.01
1892	NASDAQ	NVEC	Tue, Sep 27, 2005	15.30	15.47	14.61	15.11
1891	NASDAQ	NVEC	Mon, Sep 26, 2005	15.07	15.40	14.89	15.21
1890	NASDAQ	NVEC	Fri, Sep 23, 2005	14.97	15.22	14.78	15.12
1889	NASDAQ	NVEC	Thu, Sep 22, 2005	15.06	15.21	14.93	15.02
1888	NASDAQ	NVEC	Wed, Sep 21, 2005	15.37	15.46	14.97	15.07
1887	NASDAQ	NVEC	Tue, Sep 20, 2005	14.91	15.75	14.84	15.37
1886	NASDAQ	NVEC	Mon, Sep 19, 2005	14.49	15.10	14.49	14.89
1885	NASDAQ	NVEC	Fri, Sep 16, 2005	14.63	14.95	14.47	14.52
1884	NASDAQ	NVEC	Thu, Sep 15, 2005	14.82	14.95	14.58	14.75
1883	NASDAQ	NVEC	Wed, Sep 14, 2005	14.66	15.16	14.50	14.88
1882	NASDAQ	NVEC	Tue, Sep 13, 2005	14.87	15.38	14.03	14.67
1881	NASDAQ	NVEC	Mon, Sep 12, 2005	14.00	15.15	14.00	15.00
1880	NASDAQ	NVEC	Fri, Sep 9, 2005	13.85	13.95	13.80	13.87
1879	NASDAQ	NVEC	Thu, Sep 8, 2005	13.78	14.17	13.55	13.85
1878	NASDAQ	NVEC	Wed, Sep 7, 2005	13.93	14.09	13.66	13.78
1877	NASDAQ	NVEC	Tue, Sep 6, 2005	14.02	14.21	13.84	13.93
1876	NASDAQ	NVEC	Fri, Sep 2, 2005	13.65	14.20	13.65	13.97
1875	NASDAQ	NVEC	Thu, Sep 1, 2005	14.35	14.45	13.65	13.70
1874	NASDAQ	NVEC	Wed, Aug 31, 2005	14.78	14.90	14.07	14.43
1873	NASDAQ	NVEC	Tue, Aug 30, 2005	14.90	14.95	14.75	14.75
1872	NASDAQ	NVEC	Mon, Aug 29, 2005	15.02	15.27	14.52	14.94
1871	NASDAQ	NVEC	Fri, Aug 26, 2005	14.84	15.00	14.75	14.99
1870	NASDAQ	NVEC	Thu, Aug 25, 2005	14.69	15.05	14.69	14.81
1869	NASDAQ	NVEC	Wed, Aug 24, 2005	14.79	15.25	14.75	14.76
1868	NASDAQ	NVEC	Tue, Aug 23, 2005	15.12	15.12	14.72	14.85
1867	NASDAQ	NVEC	Mon, Aug 22, 2005	15.01	15.19	14.65	15.12
1866	NASDAQ	NVEC	Fri, Aug 19, 2005	14.70	15.31	14.70	14.97
1865	NASDAQ	NVEC	Thu, Aug 18, 2005	14.99	15.08	14.60	14.67
1864	NASDAQ	NVEC	Wed, Aug 17, 2005	15.05	15.27	14.96	15.07
1863	NASDAQ	NVEC	Tue, Aug 16, 2005	15.49	15.58	15.00	15.08
1862	NASDAQ	NVEC	Mon, Aug 15, 2005	15.00	15.49	15.00	15.41
1861	NASDAQ	NVEC	Fri, Aug 12, 2005	15.25	15.63	14.80	14.99
1860	NASDAQ	NVEC	Thu, Aug 11, 2005	15.00	15.49	14.83	15.25
1859	NASDAQ	NVEC	Wed, Aug 10, 2005	15.78	15.78	14.77	15.16
1858	NASDAQ	NVEC	Tue, Aug 9, 2005	15.59	15.65	14.98	15.22
1857	NASDAQ	NVEC	Mon, Aug 8, 2005	15.92	16.07	15.14	15.37
1856	NASDAQ	NVEC	Fri, Aug 5, 2005	16.45	16.75	15.87	15.96
1855	NASDAQ	NVEC	Thu, Aug 4, 2005	15.95	16.42	15.95	16.40
1854	NASDAQ	NVEC	Wed, Aug 3, 2005	15.60	16.52	15.60	16.00
1853	NASDAQ	NVEC	Tue, Aug 2, 2005	16.08	16.18	15.72	15.98
1852	NASDAQ	NVEC	Mon, Aug 1, 2005	16.46	16.69	16.00	16.08
1851	NASDAQ	NVEC	Fri, Jul 29, 2005	16.54	16.75	16.07	16.30
1850	NASDAQ	NVEC	Thu, Jul 28, 2005	16.96	17.08	16.31	16.55
1849	NASDAQ	NVEC	Wed, Jul 27, 2005	17.25	17.50	16.75	16.76
1848	NASDAQ	NVEC	Tue, Jul 26, 2005	17.50	18.17	17.21	17.25
1847	NASDAQ	NVEC	Mon, Jul 25, 2005	18.10	18.69	17.40	17.50
1846	NASDAQ	NVEC	Fri, Jul 22, 2005	18.13	18.73	17.80	18.14
1845	NASDAQ	NVEC	Thu, Jul 21, 2005	18.57	19.91	17.63	18.09
1844	NASDAQ	NVEC	Wed, Jul 20, 2005	17.75	18.38	17.44	17.44
1843	NASDAQ	NVEC	Tue, Jul 19, 2005	17.85	19.20	17.80	17.93
1842	NASDAQ	NVEC	Mon, Jul 18, 2005	17.75	18.40	17.42	17.80
1841	NASDAQ	NVEC	Fri, Jul 15, 2005	18.45	18.60	17.36	17.89
1840	NASDAQ	NVEC	Thu, Jul 14, 2005	18.23	18.90	18.13	18.43
1839	NASDAQ	NVEC	Wed, Jul 13, 2005	19.22	19.22	17.88	18.11
1838	NASDAQ	NVEC	Tue, Jul 12, 2005	18.19	19.33	18.09	19.00
1837	NASDAQ	NVEC	Mon, Jul 11, 2005	15.84	18.44	15.84	18.04
1836	NASDAQ	NVEC	Fri, Jul 8, 2005	15.34	16.00	15.26	15.81
1835	NASDAQ	NVEC	Thu, Jul 7, 2005	15.00	15.62	14.90	15.32
1834	NASDAQ	NVEC	Wed, Jul 6, 2005	15.33	15.50	15.07	15.22
1833	NASDAQ	NVEC	Tue, Jul 5, 2005	15.06	15.50	14.76	15.33
1832	NASDAQ	NVEC	Fri, Jul 1, 2005	15.61	15.62	14.90	15.22
1831	NASDAQ	NVEC	Thu, Jun 30, 2005	15.74	16.05	15.50	15.57
1830	NASDAQ	NVEC	Wed, Jun 29, 2005	15.83	16.17	15.43	15.68
1829	NASDAQ	NVEC	Tue, Jun 28, 2005	14.70	15.84	14.29	15.56
1828	NASDAQ	NVEC	Mon, Jun 27, 2005	15.95	15.95	14.51	14.67
1827	NASDAQ	NVEC	Fri, Jun 24, 2005	16.67	16.70	15.72	15.96
1826	NASDAQ	NVEC	Thu, Jun 23, 2005	17.61	17.96	16.55	16.67
1825	NASDAQ	NVEC	Wed, Jun 22, 2005	18.15	18.45	17.67	17.72
1824	NASDAQ	NVEC	Tue, Jun 21, 2005	18.00	18.48	17.51	18.15
1823	NASDAQ	NVEC	Mon, Jun 20, 2005	18.67	18.79	18.11	18.14
1822	NASDAQ	NVEC	Fri, Jun 17, 2005	18.50	19.10	18.45	18.81
1821	NASDAQ	NVEC	Thu, Jun 16, 2005	19.24	19.60	19.03	19.10
1820	NASDAQ	NVEC	Wed, Jun 15, 2005	19.09	19.65	18.50	19.25
1819	NASDAQ	NVEC	Tue, Jun 14, 2005	19.15	19.65	19.01	19.01
1818	NASDAQ	NVEC	Mon, Jun 13, 2005	18.84	19.33	18.73	19.25
1817	NASDAQ	NVEC	Fri, Jun 10, 2005	19.04	19.35	18.60	18.85
1816	NASDAQ	NVEC	Thu, Jun 9, 2005	18.81	19.45	18.34	18.86
1815	NASDAQ	NVEC	Wed, Jun 8, 2005	18.30	19.41	18.30	18.81
1814	NASDAQ	NVEC	Tue, Jun 7, 2005	18.03	18.88	17.97	18.29
1813	NASDAQ	NVEC	Mon, Jun 6, 2005	18.25	18.81	17.82	18.08
1812	NASDAQ	NVEC	Fri, Jun 3, 2005	19.05	19.75	18.25	18.25
1811	NASDAQ	NVEC	Thu, Jun 2, 2005	19.00	19.47	18.50	19.03
1810	NASDAQ	NVEC	Wed, Jun 1, 2005	19.91	20.65	18.50	18.54
1809	NASDAQ	NVEC	Tue, May 31, 2005	20.00	20.75	18.96	19.97
1808	NASDAQ	NVEC	Fri, May 27, 2005	18.55	19.84	18.45	19.80
1807	NASDAQ	NVEC	Thu, May 26, 2005	17.17	18.46	17.17	17.74
1806	NASDAQ	NVEC	Wed, May 25, 2005	17.14	17.37	16.22	17.04
1805	NASDAQ	NVEC	Tue, May 24, 2005	17.01	17.81	16.86	17.35
1804	NASDAQ	NVEC	Mon, May 23, 2005	16.26	17.51	16.26	16.86
1803	NASDAQ	NVEC	Fri, May 20, 2005	15.87	16.29	15.53	16.29
1802	NASDAQ	NVEC	Thu, May 19, 2005	16.15	16.15	15.57	15.88
1801	NASDAQ	NVEC	Wed, May 18, 2005	15.18	16.50	14.89	15.80
1800	NASDAQ	NVEC	Tue, May 17, 2005	14.52	15.15	14.30	15.02
1799	NASDAQ	NVEC	Mon, May 16, 2005	14.50	15.50	14.33	14.71
1798	NASDAQ	NVEC	Fri, May 13, 2005	15.05	15.22	14.05	14.50
1797	NASDAQ	NVEC	Thu, May 12, 2005	15.17	15.95	14.70	15.03
1796	NASDAQ	NVEC	Wed, May 11, 2005	14.00	15.29	14.00	15.00
1795	NASDAQ	NVEC	Tue, May 10, 2005	14.73	14.93	13.53	14.14
1794	NASDAQ	NVEC	Mon, May 9, 2005	12.20	15.42	12.04	14.97
1793	NASDAQ	NVEC	Fri, May 6, 2005	12.09	12.14	11.76	12.04
1792	NASDAQ	NVEC	Thu, May 5, 2005	12.34	12.38	11.70	11.94
1791	NASDAQ	NVEC	Wed, May 4, 2005	11.63	12.24	11.55	12.20
1790	NASDAQ	NVEC	Tue, May 3, 2005	12.45	12.65	11.50	11.66
1789	NASDAQ	NVEC	Mon, May 2, 2005	11.94	12.45	11.94	12.30
1788	NASDAQ	NVEC	Fri, Apr 29, 2005	12.71	12.99	11.97	12.00
1787	NASDAQ	NVEC	Thu, Apr 28, 2005	13.05	13.71	12.32	12.66
1786	NASDAQ	NVEC	Wed, Apr 27, 2005	13.41	13.68	12.79	13.34
1785	NASDAQ	NVEC	Tue, Apr 26, 2005	14.16	14.50	13.41	13.47
1784	NASDAQ	NVEC	Mon, Apr 25, 2005	14.27	14.74	14.06	14.21
1783	NASDAQ	NVEC	Fri, Apr 22, 2005	14.66	14.80	14.05	14.27
1782	NASDAQ	NVEC	Thu, Apr 21, 2005	14.82	15.15	14.29	14.79
1781	NASDAQ	NVEC	Wed, Apr 20, 2005	16.20	16.20	14.85	14.85
1780	NASDAQ	NVEC	Tue, Apr 19, 2005	16.77	17.45	16.33	17.04
1779	NASDAQ	NVEC	Mon, Apr 18, 2005	15.80	16.73	15.60	16.36
1778	NASDAQ	NVEC	Fri, Apr 15, 2005	16.89	17.27	15.79	15.88
1777	NASDAQ	NVEC	Thu, Apr 14, 2005	17.95	18.14	16.84	17.07
1776	NASDAQ	NVEC	Wed, Apr 13, 2005	18.14	18.14	17.40	17.40
1775	NASDAQ	NVEC	Tue, Apr 12, 2005	17.66	18.15	17.22	17.84
1774	NASDAQ	NVEC	Mon, Apr 11, 2005	18.64	18.99	17.66	17.84
1773	NASDAQ	NVEC	Fri, Apr 8, 2005	18.91	19.08	18.44	18.63
1772	NASDAQ	NVEC	Thu, Apr 7, 2005	18.51	19.16	18.41	18.64
1771	NASDAQ	NVEC	Wed, Apr 6, 2005	20.25	20.91	18.52	18.66
1770	NASDAQ	NVEC	Tue, Apr 5, 2005	21.74	22.23	20.16	20.34
1769	NASDAQ	NVEC	Mon, Apr 4, 2005	18.43	20.45	18.30	19.65
1768	NASDAQ	NVEC	Fri, Apr 1, 2005	19.22	19.93	18.30	18.56
1767	NASDAQ	NVEC	Thu, Mar 31, 2005	17.58	19.93	17.36	19.02
1766	NASDAQ	NVEC	Wed, Mar 30, 2005	18.25	18.72	17.11	17.58
1765	NASDAQ	NVEC	Tue, Mar 29, 2005	18.48	20.48	17.90	18.31
1764	NASDAQ	NVEC	Mon, Mar 28, 2005	17.01	17.40	16.75	16.93
1763	NASDAQ	NVEC	Thu, Mar 24, 2005	17.24	17.50	17.00	17.01
1762	NASDAQ	NVEC	Wed, Mar 23, 2005	17.49	17.73	17.13	17.24
1761	NASDAQ	NVEC	Tue, Mar 22, 2005	17.61	18.57	17.42	17.65
1760	NASDAQ	NVEC	Mon, Mar 21, 2005	17.50	17.98	16.92	17.56
1759	NASDAQ	NVEC	Fri, Mar 18, 2005	17.70	18.08	16.91	17.69
1758	NASDAQ	NVEC	Thu, Mar 17, 2005	19.01	19.33	17.53	17.69
1757	NASDAQ	NVEC	Wed, Mar 16, 2005	18.80	19.49	18.51	19.07
1756	NASDAQ	NVEC	Tue, Mar 15, 2005	21.46	21.48	18.80	18.98
1755	NASDAQ	NVEC	Mon, Mar 14, 2005	21.68	21.80	20.60	21.34
1754	NASDAQ	NVEC	Fri, Mar 11, 2005	21.74	22.31	21.56	21.71
1753	NASDAQ	NVEC	Thu, Mar 10, 2005	22.25	22.70	21.57	21.58
1752	NASDAQ	NVEC	Wed, Mar 9, 2005	22.56	23.10	22.31	22.40
1751	NASDAQ	NVEC	Tue, Mar 8, 2005	22.60	22.95	22.35	22.61
1750	NASDAQ	NVEC	Mon, Mar 7, 2005	23.66	23.88	22.31	22.38
1749	NASDAQ	NVEC	Fri, Mar 4, 2005	21.75	24.22	21.44	23.45
1748	NASDAQ	NVEC	Thu, Mar 3, 2005	21.61	22.07	21.32	21.55
1747	NASDAQ	NVEC	Wed, Mar 2, 2005	22.34	22.50	21.31	21.67
1746	NASDAQ	NVEC	Tue, Mar 1, 2005	22.69	22.94	21.62	22.29
1745	NASDAQ	NVEC	Mon, Feb 28, 2005	22.74	23.11	22.50	22.55
1744	NASDAQ	NVEC	Fri, Feb 25, 2005	22.47	23.31	22.41	22.74
1743	NASDAQ	NVEC	Thu, Feb 24, 2005	22.74	22.93	22.01	22.62
1742	NASDAQ	NVEC	Wed, Feb 23, 2005	24.00	24.00	22.52	22.73
1741	NASDAQ	NVEC	Tue, Feb 22, 2005	23.75	23.75	22.33	22.59
1740	NASDAQ	NVEC	Fri, Feb 18, 2005	24.00	24.49	23.65	23.70
1739	NASDAQ	NVEC	Thu, Feb 17, 2005	24.97	25.20	23.90	24.05
1738	NASDAQ	NVEC	Wed, Feb 16, 2005	23.80	24.91	23.58	24.86
1737	NASDAQ	NVEC	Tue, Feb 15, 2005	25.96	25.96	23.52	24.28
1736	NASDAQ	NVEC	Mon, Feb 14, 2005	25.32	26.14	24.51	25.98
1735	NASDAQ	NVEC	Fri, Feb 11, 2005	27.99	29.70	27.25	28.36
1734	NASDAQ	NVEC	Thu, Feb 10, 2005	28.39	28.49	26.80	27.35
1733	NASDAQ	NVEC	Wed, Feb 9, 2005	27.80	29.70	26.25	27.73
1732	NASDAQ	NVEC	Tue, Feb 8, 2005	29.57	29.57	27.55	27.88
1731	NASDAQ	NVEC	Mon, Feb 7, 2005	29.20	30.35	29.18	29.34
1730	NASDAQ	NVEC	Fri, Feb 4, 2005	28.86	29.97	28.73	29.16
1729	NASDAQ	NVEC	Thu, Feb 3, 2005	28.26	29.65	28.26	28.74
1728	NASDAQ	NVEC	Wed, Feb 2, 2005	29.00	29.77	28.03	28.77
1727	NASDAQ	NVEC	Tue, Feb 1, 2005	31.35	31.35	28.62	28.97
1726	NASDAQ	NVEC	Mon, Jan 31, 2005	33.25	33.25	30.60	30.85
1725	NASDAQ	NVEC	Fri, Jan 28, 2005	28.15	29.65	27.95	28.44
1724	NASDAQ	NVEC	Thu, Jan 27, 2005	25.75	28.25	25.13	28.10
1723	NASDAQ	NVEC	Wed, Jan 26, 2005	26.00	26.44	24.81	25.85
1722	NASDAQ	NVEC	Tue, Jan 25, 2005	23.50	24.60	23.50	24.49
1721	NASDAQ	NVEC	Mon, Jan 24, 2005	23.40	23.79	23.05	23.49
1720	NASDAQ	NVEC	Fri, Jan 21, 2005	23.20	24.05	23.13	23.37
1719	NASDAQ	NVEC	Thu, Jan 20, 2005	23.64	23.93	22.28	23.40
1718	NASDAQ	NVEC	Wed, Jan 19, 2005	26.00	26.00	24.75	24.76
1717	NASDAQ	NVEC	Tue, Jan 18, 2005	25.55	26.19	24.75	25.15
1716	NASDAQ	NVEC	Fri, Jan 14, 2005	24.60	25.70	24.00	24.87
1715	NASDAQ	NVEC	Thu, Jan 13, 2005	25.35	25.44	23.80	24.55
1714	NASDAQ	NVEC	Wed, Jan 12, 2005	26.00	26.20	23.66	24.77
1713	NASDAQ	NVEC	Tue, Jan 11, 2005	21.77	26.29	21.50	25.55
1712	NASDAQ	NVEC	Mon, Jan 10, 2005	23.36	23.85	21.71	22.28
1711	NASDAQ	NVEC	Fri, Jan 7, 2005	24.50	25.14	23.28	23.36
1710	NASDAQ	NVEC	Thu, Jan 6, 2005	26.29	26.47	23.25	24.75
1709	NASDAQ	NVEC	Wed, Jan 5, 2005	26.69	27.10	25.90	25.90
1708	NASDAQ	NVEC	Tue, Jan 4, 2005	27.66	28.00	26.08	26.69
1707	NASDAQ	NVEC	Mon, Jan 3, 2005	28.18	29.00	27.57	27.67
1706	NASDAQ	NVEC	Fri, Dec 31, 2004	28.00	28.35	27.72	27.85
1705	NASDAQ	NVEC	Thu, Dec 30, 2004	28.76	29.24	27.75	28.34
1704	NASDAQ	NVEC	Wed, Dec 29, 2004	28.99	29.37	28.02	28.73
1703	NASDAQ	NVEC	Tue, Dec 28, 2004	27.11	29.19	27.02	28.60
1702	NASDAQ	NVEC	Mon, Dec 27, 2004	27.42	27.42	26.56	26.80
1701	NASDAQ	NVEC	Thu, Dec 23, 2004	26.77	27.70	26.50	26.96
1700	NASDAQ	NVEC	Wed, Dec 22, 2004	26.81	27.43	26.80	26.85
1699	NASDAQ	NVEC	Tue, Dec 21, 2004	27.50	27.74	26.80	26.96
1698	NASDAQ	NVEC	Mon, Dec 20, 2004	27.35	28.62	27.14	27.25
1697	NASDAQ	NVEC	Fri, Dec 17, 2004	27.48	27.64	26.80	27.35
1696	NASDAQ	NVEC	Thu, Dec 16, 2004	27.65	28.38	27.13	27.46
1695	NASDAQ	NVEC	Wed, Dec 15, 2004	28.45	28.65	27.50	27.74
1694	NASDAQ	NVEC	Tue, Dec 14, 2004	28.57	29.33	28.00	28.30
1693	NASDAQ	NVEC	Mon, Dec 13, 2004	30.01	31.24	28.50	29.13
1692	NASDAQ	NVEC	Fri, Dec 10, 2004	27.00	27.85	26.80	27.04
1691	NASDAQ	NVEC	Thu, Dec 9, 2004	27.30	27.37	25.94	27.11
1690	NASDAQ	NVEC	Wed, Dec 8, 2004	29.37	29.74	27.04	27.65
1689	NASDAQ	NVEC	Tue, Dec 7, 2004	30.23	30.65	29.23	29.45
1688	NASDAQ	NVEC	Mon, Dec 6, 2004	30.50	30.53	29.82	30.05
1687	NASDAQ	NVEC	Fri, Dec 3, 2004	30.50	31.12	30.10	30.28
1686	NASDAQ	NVEC	Thu, Dec 2, 2004	29.79	31.26	29.30	30.20
1685	NASDAQ	NVEC	Wed, Dec 1, 2004	29.61	30.22	28.91	29.52
1684	NASDAQ	NVEC	Tue, Nov 30, 2004	30.09	30.31	29.40	29.45
1683	NASDAQ	NVEC	Mon, Nov 29, 2004	30.82	31.23	28.25	29.90
1682	NASDAQ	NVEC	Fri, Nov 26, 2004	31.53	32.00	30.30	30.56
1681	NASDAQ	NVEC	Wed, Nov 24, 2004	30.58	31.90	30.50	31.31
1680	NASDAQ	NVEC	Tue, Nov 23, 2004	34.24	35.20	30.70	30.90
1679	NASDAQ	NVEC	Mon, Nov 22, 2004	36.42	38.20	36.02	36.26
1678	NASDAQ	NVEC	Fri, Nov 19, 2004	36.26	37.70	35.86	36.13
1677	NASDAQ	NVEC	Thu, Nov 18, 2004	35.35	38.15	35.25	36.16
1676	NASDAQ	NVEC	Wed, Nov 17, 2004	34.60	37.13	34.60	35.36
1675	NASDAQ	NVEC	Tue, Nov 16, 2004	34.02	35.15	34.01	34.52
1674	NASDAQ	NVEC	Mon, Nov 15, 2004	33.85	35.18	33.60	34.36
1673	NASDAQ	NVEC	Fri, Nov 12, 2004	34.00	34.78	33.40	33.59
1672	NASDAQ	NVEC	Thu, Nov 11, 2004	33.24	35.55	32.95	33.67
1671	NASDAQ	NVEC	Wed, Nov 10, 2004	34.27	34.27	32.53	33.05
1670	NASDAQ	NVEC	Tue, Nov 9, 2004	33.75	34.45	33.18	33.66
1669	NASDAQ	NVEC	Mon, Nov 8, 2004	32.08	35.50	32.06	33.53
1668	NASDAQ	NVEC	Fri, Nov 5, 2004	31.69	32.47	31.10	32.14
1667	NASDAQ	NVEC	Thu, Nov 4, 2004	31.20	31.80	30.56	31.40
1666	NASDAQ	NVEC	Wed, Nov 3, 2004	32.25	32.42	30.50	31.25
1665	NASDAQ	NVEC	Tue, Nov 2, 2004	30.66	32.92	30.22	30.95
1664	NASDAQ	NVEC	Mon, Nov 1, 2004	31.11	31.55	30.00	30.14
1663	NASDAQ	NVEC	Fri, Oct 29, 2004	31.00	31.71	30.21	30.77
1662	NASDAQ	NVEC	Thu, Oct 28, 2004	31.70	32.75	31.05	31.21
1661	NASDAQ	NVEC	Wed, Oct 27, 2004	31.00	32.08	30.87	31.70
1660	NASDAQ	NVEC	Tue, Oct 26, 2004	30.65	31.77	30.25	31.15
1659	NASDAQ	NVEC	Mon, Oct 25, 2004	31.43	31.83	30.63	30.71
1658	NASDAQ	NVEC	Fri, Oct 22, 2004	32.83	33.20	31.36	31.60
1657	NASDAQ	NVEC	Thu, Oct 21, 2004	32.31	33.85	31.55	32.67
1656	NASDAQ	NVEC	Wed, Oct 20, 2004	30.93	32.18	30.22	31.27
1655	NASDAQ	NVEC	Tue, Oct 19, 2004	33.37	33.82	31.01	31.15
1654	NASDAQ	NVEC	Mon, Oct 18, 2004	33.43	33.44	32.79	33.08
1653	NASDAQ	NVEC	Fri, Oct 15, 2004	33.47	33.90	33.06	33.38
1652	NASDAQ	NVEC	Thu, Oct 14, 2004	34.80	35.00	33.47	33.60
1651	NASDAQ	NVEC	Wed, Oct 13, 2004	35.00	35.20	33.10	33.45
1650	NASDAQ	NVEC	Tue, Oct 12, 2004	33.61	34.34	33.16	33.56
1649	NASDAQ	NVEC	Mon, Oct 11, 2004	34.19	34.55	33.32	34.19
1648	NASDAQ	NVEC	Fri, Oct 8, 2004	34.60	35.12	33.51	33.99
1647	NASDAQ	NVEC	Thu, Oct 7, 2004	35.31	36.19	34.64	34.90
1646	NASDAQ	NVEC	Wed, Oct 6, 2004	35.58	35.88	34.60	35.34
1645	NASDAQ	NVEC	Tue, Oct 5, 2004	36.32	36.59	35.13	35.56
1644	NASDAQ	NVEC	Mon, Oct 4, 2004	34.52	37.25	34.37	36.15
1643	NASDAQ	NVEC	Fri, Oct 1, 2004	33.95	34.55	33.25	33.75
1642	NASDAQ	NVEC	Thu, Sep 30, 2004	34.45	34.45	32.81	33.05
1641	NASDAQ	NVEC	Wed, Sep 29, 2004	34.00	35.17	33.50	34.07
1640	NASDAQ	NVEC	Tue, Sep 28, 2004	32.85	34.23	32.85	33.65
1639	NASDAQ	NVEC	Mon, Sep 27, 2004	33.96	34.22	32.67	32.90
1638	NASDAQ	NVEC	Fri, Sep 24, 2004	34.20	35.25	33.80	34.00
1637	NASDAQ	NVEC	Thu, Sep 23, 2004	35.43	35.75	33.87	34.11
1636	NASDAQ	NVEC	Wed, Sep 22, 2004	36.25	36.70	35.18	35.31
1635	NASDAQ	NVEC	Tue, Sep 21, 2004	37.45	37.69	36.20	36.69
1634	NASDAQ	NVEC	Mon, Sep 20, 2004	36.84	38.50	36.79	37.00
1633	NASDAQ	NVEC	Fri, Sep 17, 2004	37.26	38.94	36.75	37.41
1632	NASDAQ	NVEC	Thu, Sep 16, 2004	36.70	37.70	36.12	37.35
1631	NASDAQ	NVEC	Wed, Sep 15, 2004	37.43	38.09	36.20	36.71
1630	NASDAQ	NVEC	Tue, Sep 14, 2004	36.85	39.29	36.46	37.99
1629	NASDAQ	NVEC	Mon, Sep 13, 2004	36.72	38.30	36.26	36.85
1628	NASDAQ	NVEC	Fri, Sep 10, 2004	35.79	37.56	35.36	36.10
1627	NASDAQ	NVEC	Thu, Sep 9, 2004	36.50	36.68	35.05	35.51
1626	NASDAQ	NVEC	Wed, Sep 8, 2004	35.67	37.60	34.82	35.71
1625	NASDAQ	NVEC	Tue, Sep 7, 2004	34.70	36.65	33.82	35.16
1624	NASDAQ	NVEC	Fri, Sep 3, 2004	34.56	35.46	33.92	34.14
1623	NASDAQ	NVEC	Thu, Sep 2, 2004	35.58	37.64	34.81	35.02
1622	NASDAQ	NVEC	Wed, Sep 1, 2004	33.65	33.99	32.23	33.00
1621	NASDAQ	NVEC	Tue, Aug 31, 2004	34.00	34.39	32.80	33.00
1620	NASDAQ	NVEC	Mon, Aug 30, 2004	34.48	35.00	33.71	33.82
1619	NASDAQ	NVEC	Fri, Aug 27, 2004	35.10	36.49	34.51	34.98
1618	NASDAQ	NVEC	Thu, Aug 26, 2004	34.55	35.75	34.11	35.10
1617	NASDAQ	NVEC	Wed, Aug 25, 2004	34.59	36.90	33.25	35.02
1616	NASDAQ	NVEC	Tue, Aug 24, 2004	37.20	37.43	34.64	34.90
1615	NASDAQ	NVEC	Mon, Aug 23, 2004	37.54	38.17	36.63	36.80
1614	NASDAQ	NVEC	Fri, Aug 20, 2004	36.51	37.75	36.26	37.15
1613	NASDAQ	NVEC	Thu, Aug 19, 2004	37.36	38.49	36.50	36.75
1612	NASDAQ	NVEC	Wed, Aug 18, 2004	36.45	38.47	35.25	36.80
1611	NASDAQ	NVEC	Tue, Aug 17, 2004	40.11	41.35	37.26	37.38
1610	NASDAQ	NVEC	Mon, Aug 16, 2004	30.77	33.39	30.77	31.66
1609	NASDAQ	NVEC	Fri, Aug 13, 2004	33.00	34.44	30.33	30.75
1608	NASDAQ	NVEC	Thu, Aug 12, 2004	28.70	34.34	28.45	31.92
1607	NASDAQ	NVEC	Wed, Aug 11, 2004	29.60	29.60	28.30	29.08
1606	NASDAQ	NVEC	Tue, Aug 10, 2004	28.76	30.24	28.50	30.11
1605	NASDAQ	NVEC	Mon, Aug 9, 2004	29.40	29.40	28.20	28.62
1604	NASDAQ	NVEC	Fri, Aug 6, 2004	29.11	29.77	28.10	28.89
1603	NASDAQ	NVEC	Thu, Aug 5, 2004	30.80	31.71	29.20	29.67
1602	NASDAQ	NVEC	Wed, Aug 4, 2004	31.00	31.78	30.14	31.03
1601	NASDAQ	NVEC	Tue, Aug 3, 2004	33.00	33.50	31.08	31.23
1600	NASDAQ	NVEC	Mon, Aug 2, 2004	32.81	34.27	31.54	33.00
1599	NASDAQ	NVEC	Fri, Jul 30, 2004	32.92	35.39	32.22	33.15
1598	NASDAQ	NVEC	Thu, Jul 29, 2004	30.49	33.88	30.21	32.98
1597	NASDAQ	NVEC	Wed, Jul 28, 2004	30.75	30.95	29.10	29.60
1596	NASDAQ	NVEC	Tue, Jul 27, 2004	29.77	30.97	28.63	30.27
1595	NASDAQ	NVEC	Mon, Jul 26, 2004	31.57	32.00	29.04	29.57
1594	NASDAQ	NVEC	Fri, Jul 23, 2004	31.63	32.33	30.65	31.49
1593	NASDAQ	NVEC	Thu, Jul 22, 2004	31.44	32.75	29.80	31.88
1592	NASDAQ	NVEC	Wed, Jul 21, 2004	29.99	34.40	29.59	31.22
1591	NASDAQ	NVEC	Tue, Jul 20, 2004	34.52	35.13	31.90	34.13
1590	NASDAQ	NVEC	Mon, Jul 19, 2004	34.19	36.20	33.15	34.73
1589	NASDAQ	NVEC	Fri, Jul 16, 2004	36.75	37.44	33.56	33.75
1588	NASDAQ	NVEC	Thu, Jul 15, 2004	39.87	41.20	36.14	36.25
1587	NASDAQ	NVEC	Wed, Jul 14, 2004	39.44	41.14	39.32	39.96
1586	NASDAQ	NVEC	Tue, Jul 13, 2004	39.80	41.85	39.40	39.90
1585	NASDAQ	NVEC	Mon, Jul 12, 2004	41.62	41.91	38.61	39.73
1584	NASDAQ	NVEC	Fri, Jul 9, 2004	43.82	44.67	41.58	41.91
1583	NASDAQ	NVEC	Thu, Jul 8, 2004	42.25	44.65	40.81	42.70
1582	NASDAQ	NVEC	Wed, Jul 7, 2004	48.65	49.28	42.12	42.25
1581	NASDAQ	NVEC	Tue, Jul 6, 2004	42.75	46.95	42.18	46.37
1580	NASDAQ	NVEC	Fri, Jul 2, 2004	45.37	46.40	42.10	43.17
1579	NASDAQ	NVEC	Thu, Jul 1, 2004	40.05	46.79	39.99	44.70
1578	NASDAQ	NVEC	Wed, Jun 30, 2004	36.50	41.27	36.25	39.95
1577	NASDAQ	NVEC	Tue, Jun 29, 2004	37.70	37.99	36.11	36.25
1576	NASDAQ	NVEC	Mon, Jun 28, 2004	38.68	39.86	37.15	37.35
1575	NASDAQ	NVEC	Fri, Jun 25, 2004	39.40	39.90	37.57	37.87
1574	NASDAQ	NVEC	Thu, Jun 24, 2004	37.44	40.80	37.00	38.74
1573	NASDAQ	NVEC	Wed, Jun 23, 2004	34.15	40.64	33.81	36.61
1572	NASDAQ	NVEC	Tue, Jun 22, 2004	36.00	37.24	33.51	34.25
1571	NASDAQ	NVEC	Mon, Jun 21, 2004	28.15	36.50	28.00	36.43
1570	NASDAQ	NVEC	Fri, Jun 18, 2004	26.98	27.88	25.62	25.81
1569	NASDAQ	NVEC	Thu, Jun 17, 2004	27.50	27.50	26.66	26.72
1568	NASDAQ	NVEC	Wed, Jun 16, 2004	28.26	28.50	27.27	27.35
1567	NASDAQ	NVEC	Tue, Jun 15, 2004	29.00	29.40	28.06	28.38
1566	NASDAQ	NVEC	Mon, Jun 14, 2004	30.07	30.15	28.20	28.55
1565	NASDAQ	NVEC	Thu, Jun 10, 2004	29.95	30.72	29.06	30.07
1564	NASDAQ	NVEC	Wed, Jun 9, 2004	29.04	31.59	29.04	29.43
1563	NASDAQ	NVEC	Tue, Jun 8, 2004	28.86	29.84	28.77	29.18
1562	NASDAQ	NVEC	Mon, Jun 7, 2004	29.37	29.90	28.91	29.29
1561	NASDAQ	NVEC	Fri, Jun 4, 2004	29.60	30.45	29.00	29.06
1560	NASDAQ	NVEC	Thu, Jun 3, 2004	30.64	30.72	28.68	28.95
1559	NASDAQ	NVEC	Wed, Jun 2, 2004	31.30	32.20	30.42	30.77
1558	NASDAQ	NVEC	Tue, Jun 1, 2004	31.41	31.60	30.62	31.03
1557	NASDAQ	NVEC	Fri, May 28, 2004	31.22	32.33	30.35	31.50
1556	NASDAQ	NVEC	Thu, May 27, 2004	31.00	32.75	30.25	30.75
1555	NASDAQ	NVEC	Wed, May 26, 2004	31.30	33.00	30.15	31.65
1554	NASDAQ	NVEC	Tue, May 25, 2004	28.30	31.50	27.62	31.50
1553	NASDAQ	NVEC	Mon, May 24, 2004	28.80	28.94	27.57	28.09
1552	NASDAQ	NVEC	Fri, May 21, 2004	28.60	28.60	27.10	27.69
1551	NASDAQ	NVEC	Thu, May 20, 2004	28.46	28.76	27.10	27.38
1550	NASDAQ	NVEC	Wed, May 19, 2004	28.88	30.40	27.24	27.78
1549	NASDAQ	NVEC	Tue, May 18, 2004	28.19	28.46	27.65	27.70
1548	NASDAQ	NVEC	Mon, May 17, 2004	28.67	28.70	27.32	27.57
1547	NASDAQ	NVEC	Fri, May 14, 2004	31.51	31.51	29.04	29.49
1546	NASDAQ	NVEC	Thu, May 13, 2004	29.39	32.20	28.88	31.10
1545	NASDAQ	NVEC	Wed, May 12, 2004	28.62	30.29	26.62	29.83
1544	NASDAQ	NVEC	Tue, May 11, 2004	28.60	29.37	27.90	28.35
1543	NASDAQ	NVEC	Mon, May 10, 2004	29.50	29.71	27.18	27.60
1542	NASDAQ	NVEC	Fri, May 7, 2004	30.60	31.20	29.52	29.65
1541	NASDAQ	NVEC	Thu, May 6, 2004	31.80	32.26	30.10	30.30
1540	NASDAQ	NVEC	Wed, May 5, 2004	31.26	33.20	31.00	32.07
1539	NASDAQ	NVEC	Tue, May 4, 2004	32.86	33.25	29.23	30.93
1538	NASDAQ	NVEC	Mon, May 3, 2004	36.85	37.36	32.10	32.97
1537	NASDAQ	NVEC	Fri, Apr 30, 2004	38.44	38.44	35.31	36.12
1536	NASDAQ	NVEC	Thu, Apr 29, 2004	39.23	40.76	36.56	37.89
1535	NASDAQ	NVEC	Wed, Apr 28, 2004	38.18	39.33	36.34	36.63
1534	NASDAQ	NVEC	Tue, Apr 27, 2004	41.43	41.75	37.58	38.85
1533	NASDAQ	NVEC	Mon, Apr 26, 2004	42.50	43.49	40.68	40.93
1532	NASDAQ	NVEC	Fri, Apr 23, 2004	41.28	43.87	41.02	42.40
1531	NASDAQ	NVEC	Thu, Apr 22, 2004	41.95	42.99	40.80	41.28
1530	NASDAQ	NVEC	Wed, Apr 21, 2004	42.50	42.50	40.51	41.49
1529	NASDAQ	NVEC	Tue, Apr 20, 2004	44.83	44.98	41.18	41.50
1528	NASDAQ	NVEC	Mon, Apr 19, 2004	41.21	43.35	40.67	42.59
1527	NASDAQ	NVEC	Fri, Apr 16, 2004	44.67	44.71	41.05	41.63
1526	NASDAQ	NVEC	Thu, Apr 15, 2004	47.76	47.93	45.20	45.88
1525	NASDAQ	NVEC	Wed, Apr 14, 2004	47.28	48.90	45.75	47.01
1524	NASDAQ	NVEC	Tue, Apr 13, 2004	50.44	50.92	45.55	46.75
1523	NASDAQ	NVEC	Mon, Apr 12, 2004	51.50	52.69	47.78	49.81
1522	NASDAQ	NVEC	Thu, Apr 8, 2004	53.70	54.00	50.60	51.39
1521	NASDAQ	NVEC	Wed, Apr 7, 2004	52.40	54.70	52.24	52.45
1520	NASDAQ	NVEC	Tue, Apr 6, 2004	51.50	54.85	51.00	52.60
1519	NASDAQ	NVEC	Mon, Apr 5, 2004	51.69	52.47	50.60	51.60
1518	NASDAQ	NVEC	Fri, Apr 2, 2004	52.47	53.80	51.00	51.30
1517	NASDAQ	NVEC	Thu, Apr 1, 2004	48.00	52.59	47.43	50.83
1516	NASDAQ	NVEC	Wed, Mar 31, 2004	48.10	49.40	46.60	47.68
1515	NASDAQ	NVEC	Tue, Mar 30, 2004	48.10	49.70	47.50	48.00
1514	NASDAQ	NVEC	Mon, Mar 29, 2004	47.17	51.38	47.10	48.00
1513	NASDAQ	NVEC	Fri, Mar 26, 2004	46.97	48.30	46.50	46.75
1512	NASDAQ	NVEC	Thu, Mar 25, 2004	47.15	48.78	46.00	46.69
1511	NASDAQ	NVEC	Wed, Mar 24, 2004	46.61	47.25	45.54	46.29
1510	NASDAQ	NVEC	Tue, Mar 23, 2004	47.50	48.93	45.38	46.46
1509	NASDAQ	NVEC	Mon, Mar 22, 2004	46.10	52.20	45.17	46.43
1508	NASDAQ	NVEC	Fri, Mar 19, 2004	41.42	48.55	39.55	47.70
1507	NASDAQ	NVEC	Thu, Mar 18, 2004	42.70	44.39	41.09	41.40
1506	NASDAQ	NVEC	Wed, Mar 17, 2004	42.80	46.85	42.10	45.75
1505	NASDAQ	NVEC	Tue, Mar 16, 2004	38.08	41.03	36.51	40.83
1504	NASDAQ	NVEC	Mon, Mar 15, 2004	37.80	39.18	36.36	37.20
1503	NASDAQ	NVEC	Fri, Mar 12, 2004	40.25	40.25	38.15	38.45
1502	NASDAQ	NVEC	Thu, Mar 11, 2004	38.97	40.76	38.09	38.47
1501	NASDAQ	NVEC	Wed, Mar 10, 2004	38.11	41.15	37.70	38.67
1500	NASDAQ	NVEC	Tue, Mar 9, 2004	39.16	40.00	36.34	37.70
1499	NASDAQ	NVEC	Mon, Mar 8, 2004	40.91	40.94	38.77	38.90
1498	NASDAQ	NVEC	Fri, Mar 5, 2004	40.50	41.35	39.54	39.98
1497	NASDAQ	NVEC	Thu, Mar 4, 2004	40.25	42.30	40.25	41.11
1496	NASDAQ	NVEC	Wed, Mar 3, 2004	40.20	41.09	39.63	40.58
1495	NASDAQ	NVEC	Tue, Mar 2, 2004	43.61	43.82	40.62	40.85
1494	NASDAQ	NVEC	Mon, Mar 1, 2004	43.75	44.18	42.20	43.30
1493	NASDAQ	NVEC	Fri, Feb 27, 2004	43.63	44.74	42.20	42.79
1492	NASDAQ	NVEC	Thu, Feb 26, 2004	45.03	45.35	41.43	42.65
1491	NASDAQ	NVEC	Wed, Feb 25, 2004	43.50	47.25	42.51	45.03
1490	NASDAQ	NVEC	Tue, Feb 24, 2004	36.99	43.87	36.60	43.59
1489	NASDAQ	NVEC	Mon, Feb 23, 2004	40.98	40.98	37.59	37.83
1488	NASDAQ	NVEC	Fri, Feb 20, 2004	41.40	42.25	39.50	39.86
1487	NASDAQ	NVEC	Thu, Feb 19, 2004	43.50	45.12	41.30	42.07
1486	NASDAQ	NVEC	Wed, Feb 18, 2004	43.92	44.45	42.78	43.01
1485	NASDAQ	NVEC	Tue, Feb 17, 2004	44.10	44.57	42.77	43.43
1484	NASDAQ	NVEC	Fri, Feb 13, 2004	41.00	44.30	40.85	42.70
1483	NASDAQ	NVEC	Thu, Feb 12, 2004	46.73	47.50	42.50	42.90
1482	NASDAQ	NVEC	Wed, Feb 11, 2004	46.40	47.95	45.87	46.70
1481	NASDAQ	NVEC	Tue, Feb 10, 2004	48.65	49.34	45.10	46.51
1480	NASDAQ	NVEC	Mon, Feb 9, 2004	49.98	49.99	48.50	48.60
1479	NASDAQ	NVEC	Fri, Feb 6, 2004	47.34	49.90	45.45	48.27
1478	NASDAQ	NVEC	Thu, Feb 5, 2004	54.00	55.45	45.76	46.20
1477	NASDAQ	NVEC	Wed, Feb 4, 2004	54.90	56.75	53.60	53.77
1476	NASDAQ	NVEC	Tue, Feb 3, 2004	55.85	57.35	55.09	56.15
1475	NASDAQ	NVEC	Mon, Feb 2, 2004	57.30	59.05	53.91	55.09
1474	NASDAQ	NVEC	Fri, Jan 30, 2004	55.70	58.10	54.12	56.02
1473	NASDAQ	NVEC	Thu, Jan 29, 2004	56.00	57.00	52.30	55.80
1472	NASDAQ	NVEC	Wed, Jan 28, 2004	60.99	61.74	55.56	57.00
1471	NASDAQ	NVEC	Tue, Jan 27, 2004	60.93	63.80	58.56	60.34
1470	NASDAQ	NVEC	Mon, Jan 26, 2004	57.67	60.84	56.25	60.68
1469	NASDAQ	NVEC	Fri, Jan 23, 2004	57.85	58.79	52.55	54.59
1468	NASDAQ	NVEC	Thu, Jan 22, 2004	61.35	63.10	58.08	58.75
1467	NASDAQ	NVEC	Wed, Jan 21, 2004	64.50	64.50	60.57	61.44
1466	NASDAQ	NVEC	Tue, Jan 20, 2004	68.40	69.69	65.25	65.81
1465	NASDAQ	NVEC	Fri, Jan 16, 2004	64.86	68.45	63.30	66.80
1464	NASDAQ	NVEC	Thu, Jan 15, 2004	61.90	65.20	61.01	63.80
1463	NASDAQ	NVEC	Wed, Jan 14, 2004	63.72	64.75	60.43	62.24
1462	NASDAQ	NVEC	Tue, Jan 13, 2004	54.86	62.38	54.62	61.99
1461	NASDAQ	NVEC	Mon, Jan 12, 2004	54.00	54.95	52.63	54.51
1460	NASDAQ	NVEC	Fri, Jan 9, 2004	52.43	55.90	51.99	53.26
1459	NASDAQ	NVEC	Thu, Jan 8, 2004	55.48	56.25	53.08	54.07
1458	NASDAQ	NVEC	Wed, Jan 7, 2004	56.78	57.27	54.10	55.05
1457	NASDAQ	NVEC	Tue, Jan 6, 2004	54.07	57.35	53.64	56.75
1456	NASDAQ	NVEC	Mon, Jan 5, 2004	53.27	54.80	52.30	54.20
1455	NASDAQ	NVEC	Fri, Jan 2, 2004	51.86	53.18	51.25	51.77
1454	NASDAQ	NVEC	Wed, Dec 31, 2003	52.75	53.37	50.25	51.30
1453	NASDAQ	NVEC	Tue, Dec 30, 2003	53.90	55.86	52.05	52.49
1452	NASDAQ	NVEC	Mon, Dec 29, 2003	49.87	53.97	49.87	53.80
1451	NASDAQ	NVEC	Fri, Dec 26, 2003	50.60	51.21	49.25	50.06
1450	NASDAQ	NVEC	Wed, Dec 24, 2003	49.60	51.75	49.40	49.85
1449	NASDAQ	NVEC	Tue, Dec 23, 2003	49.30	51.32	48.25	50.75
1448	NASDAQ	NVEC	Mon, Dec 22, 2003	49.41	50.99	49.01	49.25
1447	NASDAQ	NVEC	Fri, Dec 19, 2003	49.50	51.79	47.85	49.97
1446	NASDAQ	NVEC	Thu, Dec 18, 2003	48.86	50.36	47.60	49.01
1445	NASDAQ	NVEC	Wed, Dec 17, 2003	47.60	51.18	46.31	48.38
1444	NASDAQ	NVEC	Tue, Dec 16, 2003	48.53	49.50	44.32	48.25
1443	NASDAQ	NVEC	Mon, Dec 15, 2003	53.90	54.30	48.30	48.55
1442	NASDAQ	NVEC	Fri, Dec 12, 2003	51.09	53.00	49.70	51.62
1441	NASDAQ	NVEC	Thu, Dec 11, 2003	47.70	50.86	46.70	50.50
1440	NASDAQ	NVEC	Wed, Dec 10, 2003	50.60	50.99	45.40	47.20
1439	NASDAQ	NVEC	Tue, Dec 9, 2003	53.85	54.58	50.01	51.03
1438	NASDAQ	NVEC	Mon, Dec 8, 2003	54.33	56.40	52.66	53.61
1437	NASDAQ	NVEC	Fri, Dec 5, 2003	54.27	57.64	54.25	55.10
1436	NASDAQ	NVEC	Thu, Dec 4, 2003	53.80	56.68	52.62	56.30
1435	NASDAQ	NVEC	Wed, Dec 3, 2003	57.65	59.00	52.18	54.66
1434	NASDAQ	NVEC	Tue, Dec 2, 2003	58.80	60.33	55.35	55.69
1433	NASDAQ	NVEC	Mon, Dec 1, 2003	55.46	59.49	54.90	59.15
1432	NASDAQ	NVEC	Fri, Nov 28, 2003	53.50	54.99	52.26	54.75
1431	NASDAQ	NVEC	Wed, Nov 26, 2003	54.80	54.85	52.10	53.10
1430	NASDAQ	NVEC	Tue, Nov 25, 2003	48.02	54.27	47.61	54.00
1429	NASDAQ	NVEC	Mon, Nov 24, 2003	50.00	50.11	47.61	48.60
1428	NASDAQ	NVEC	Fri, Nov 21, 2003	49.85	50.00	47.43	49.00
1427	NASDAQ	NVEC	Thu, Nov 20, 2003	48.95	49.48	45.66	46.45
1426	NASDAQ	NVEC	Wed, Nov 19, 2003	47.35	51.10	47.34	49.06
1425	NASDAQ	NVEC	Tue, Nov 18, 2003	42.80	47.95	42.31	47.20
1424	NASDAQ	NVEC	Mon, Nov 17, 2003	43.99	44.25	41.70	42.35
1423	NASDAQ	NVEC	Fri, Nov 14, 2003	43.87	44.93	41.61	43.00
1422	NASDAQ	NVEC	Thu, Nov 13, 2003	38.70	40.90	38.00	40.33
1421	NASDAQ	NVEC	Wed, Nov 12, 2003	37.80	39.74	37.51	38.90
1420	NASDAQ	NVEC	Tue, Nov 11, 2003	36.25	39.00	36.00	37.69
1419	NASDAQ	NVEC	Mon, Nov 10, 2003	41.10	42.00	37.55	38.12
1418	NASDAQ	NVEC	Fri, Nov 7, 2003	46.00	46.85	41.20	41.42
1417	NASDAQ	NVEC	Thu, Nov 6, 2003	39.90	44.40	38.63	44.22
1416	NASDAQ	NVEC	Wed, Nov 5, 2003	38.61	39.88	38.60	39.60
1415	NASDAQ	NVEC	Tue, Nov 4, 2003	40.25	40.80	38.57	39.40
1414	NASDAQ	NVEC	Mon, Nov 3, 2003	39.45	41.42	39.45	40.00
1413	NASDAQ	NVEC	Fri, Oct 31, 2003	39.50	39.75	37.72	38.63
1412	NASDAQ	NVEC	Thu, Oct 30, 2003	41.70	42.00	38.80	39.61
1411	NASDAQ	NVEC	Wed, Oct 29, 2003	38.05	41.61	37.82	39.43
1410	NASDAQ	NVEC	Tue, Oct 28, 2003	35.90	38.10	35.42	37.77
1409	NASDAQ	NVEC	Mon, Oct 27, 2003	36.15	36.83	34.75	35.24
1408	NASDAQ	NVEC	Fri, Oct 24, 2003	35.04	35.90	33.20	34.05
1407	NASDAQ	NVEC	Thu, Oct 23, 2003	37.13	38.10	35.10	35.43
1406	NASDAQ	NVEC	Wed, Oct 22, 2003	36.00	38.80	34.71	38.20
1405	NASDAQ	NVEC	Tue, Oct 21, 2003	35.79	36.84	34.15	34.68
1404	NASDAQ	NVEC	Mon, Oct 20, 2003	34.13	35.95	33.90	35.45
1403	NASDAQ	NVEC	Fri, Oct 17, 2003	34.80	34.80	33.76	34.23
1402	NASDAQ	NVEC	Thu, Oct 16, 2003	34.70	35.14	33.10	34.93
1401	NASDAQ	NVEC	Wed, Oct 15, 2003	36.00	36.00	33.02	33.50
1400	NASDAQ	NVEC	Tue, Oct 14, 2003	36.83	36.83	34.60	34.95
1399	NASDAQ	NVEC	Mon, Oct 13, 2003	36.25	37.29	35.65	36.82
1398	NASDAQ	NVEC	Fri, Oct 10, 2003	35.20	36.30	34.50	35.30
1397	NASDAQ	NVEC	Thu, Oct 9, 2003	38.85	39.80	34.70	35.50
1396	NASDAQ	NVEC	Wed, Oct 8, 2003	39.30	39.90	37.27	38.30
1395	NASDAQ	NVEC	Tue, Oct 7, 2003	39.15	39.83	37.66	38.85
1394	NASDAQ	NVEC	Mon, Oct 6, 2003	36.88	38.95	36.30	38.73
1393	NASDAQ	NVEC	Fri, Oct 3, 2003	35.10	36.60	33.41	35.45
1392	NASDAQ	NVEC	Thu, Oct 2, 2003	33.29	34.18	30.87	32.00
1391	NASDAQ	NVEC	Wed, Oct 1, 2003	34.39	35.50	33.25	33.62
1390	NASDAQ	NVEC	Tue, Sep 30, 2003	35.63	36.39	33.80	34.14
1389	NASDAQ	NVEC	Mon, Sep 29, 2003	35.76	37.95	33.51	35.91
1388	NASDAQ	NVEC	Fri, Sep 26, 2003	37.52	38.49	34.62	35.29
1387	NASDAQ	NVEC	Thu, Sep 25, 2003	41.40	41.60	35.77	37.49
1386	NASDAQ	NVEC	Wed, Sep 24, 2003	44.60	44.75	39.75	40.00
1385	NASDAQ	NVEC	Tue, Sep 23, 2003	40.10	42.90	39.26	42.31
1384	NASDAQ	NVEC	Mon, Sep 22, 2003	38.20	40.00	37.40	39.38
1383	NASDAQ	NVEC	Fri, Sep 19, 2003	39.70	41.74	39.70	40.20
1382	NASDAQ	NVEC	Thu, Sep 18, 2003	41.90	43.15	39.80	40.19
1381	NASDAQ	NVEC	Wed, Sep 17, 2003	41.98	45.20	40.61	41.50
1380	NASDAQ	NVEC	Tue, Sep 16, 2003	45.57	47.40	40.41	42.30
1379	NASDAQ	NVEC	Mon, Sep 15, 2003	40.39	44.10	39.64	44.00
1378	NASDAQ	NVEC	Fri, Sep 12, 2003	33.75	38.96	33.20	38.50
1377	NASDAQ	NVEC	Thu, Sep 11, 2003	33.00	34.00	32.68	33.05
1376	NASDAQ	NVEC	Wed, Sep 10, 2003	33.00	35.00	32.25	32.62
1375	NASDAQ	NVEC	Tue, Sep 9, 2003	29.50	34.00	29.50	31.95
1374	NASDAQ	NVEC	Mon, Sep 8, 2003	28.50	31.30	27.70	30.37
1373	NASDAQ	NVEC	Fri, Sep 5, 2003	31.03	33.40	30.40	32.25
1372	NASDAQ	NVEC	Thu, Sep 4, 2003	31.03	33.43	29.25	31.00
1371	NASDAQ	NVEC	Wed, Sep 3, 2003	41.85	41.87	31.91	32.15
1370	NASDAQ	NVEC	Tue, Sep 2, 2003	41.40	45.00	38.55	40.20
1369	NASDAQ	NVEC	Fri, Aug 29, 2003	32.15	39.20	31.02	38.40
1368	NASDAQ	NVEC	Thu, Aug 28, 2003	31.35	32.10	29.55	31.00
1367	NASDAQ	NVEC	Wed, Aug 27, 2003	27.11	32.18	26.76	31.90
1366	NASDAQ	NVEC	Tue, Aug 26, 2003	21.95	26.75	21.95	26.50
1365	NASDAQ	NVEC	Mon, Aug 25, 2003	23.00	23.00	21.03	22.30
1364	NASDAQ	NVEC	Fri, Aug 22, 2003	25.90	26.00	22.60	22.89
1363	NASDAQ	NVEC	Thu, Aug 21, 2003	20.30	25.30	20.00	24.22
1362	NASDAQ	NVEC	Wed, Aug 20, 2003	19.45	20.80	19.00	20.21
1361	NASDAQ	NVEC	Tue, Aug 19, 2003	19.60	19.72	19.10	19.30
1360	NASDAQ	NVEC	Mon, Aug 18, 2003	18.70	19.25	18.30	19.05
1359	NASDAQ	NVEC	Fri, Aug 15, 2003	18.30	19.00	18.16	18.42
1358	NASDAQ	NVEC	Thu, Aug 14, 2003	18.00	19.20	17.60	18.00
1357	NASDAQ	NVEC	Wed, Aug 13, 2003	17.90	18.20	15.82	17.80
1356	NASDAQ	NVEC	Tue, Aug 12, 2003	18.50	18.54	17.60	17.96
1355	NASDAQ	NVEC	Mon, Aug 11, 2003	19.76	19.76	17.39	18.50
1354	NASDAQ	NVEC	Fri, Aug 8, 2003	19.75	19.90	19.26	19.70
1353	NASDAQ	NVEC	Thu, Aug 7, 2003	20.30	20.35	18.56	19.75
1352	NASDAQ	NVEC	Wed, Aug 6, 2003	21.25	21.65	19.60	20.00
1351	NASDAQ	NVEC	Tue, Aug 5, 2003	22.50	22.75	21.01	22.05
1350	NASDAQ	NVEC	Mon, Aug 4, 2003	23.60	23.60	21.75	22.38
1349	NASDAQ	NVEC	Fri, Aug 1, 2003	22.67	23.67	22.39	23.60
1348	NASDAQ	NVEC	Thu, Jul 31, 2003	21.68	22.68	21.34	22.67
1347	NASDAQ	NVEC	Wed, Jul 30, 2003	22.10	22.10	21.50	21.68
1346	NASDAQ	NVEC	Tue, Jul 29, 2003	22.20	22.30	21.69	21.80
1345	NASDAQ	NVEC	Mon, Jul 28, 2003	22.00	22.89	21.50	22.00
1344	NASDAQ	NVEC	Fri, Jul 25, 2003	21.01	22.25	20.50	21.93
1343	NASDAQ	NVEC	Thu, Jul 24, 2003	24.20	24.20	21.50	21.79
1342	NASDAQ	NVEC	Wed, Jul 23, 2003	26.08	26.08	24.43	24.66
1341	NASDAQ	NVEC	Tue, Jul 22, 2003	27.28	27.70	26.00	26.35
1340	NASDAQ	NVEC	Mon, Jul 21, 2003	27.30	28.70	26.30	27.54
1339	NASDAQ	NVEC	Fri, Jul 18, 2003	25.50	25.75	23.57	24.85
1338	NASDAQ	NVEC	Thu, Jul 17, 2003	23.61	24.75	23.27	23.91
1337	NASDAQ	NVEC	Wed, Jul 16, 2003	25.60	25.75	22.60	25.00
1336	NASDAQ	NVEC	Tue, Jul 15, 2003	26.30	26.30	25.00	25.65
1335	NASDAQ	NVEC	Mon, Jul 14, 2003	24.50	27.89	23.00	26.00
1334	NASDAQ	NVEC	Fri, Jul 11, 2003	22.00	24.40	21.96	24.40
1333	NASDAQ	NVEC	Thu, Jul 10, 2003	22.00	22.00	21.01	21.42
1332	NASDAQ	NVEC	Wed, Jul 9, 2003	19.20	22.00	19.01	21.10
1331	NASDAQ	NVEC	Tue, Jul 8, 2003	16.90	19.00	16.90	18.81
1330	NASDAQ	NVEC	Mon, Jul 7, 2003	17.47	18.17	17.47	18.17
1329	NASDAQ	NVEC	Thu, Jul 3, 2003	17.99	17.99	17.21	17.74
1328	NASDAQ	NVEC	Wed, Jul 2, 2003	18.10	19.38	17.65	18.27
1327	NASDAQ	NVEC	Tue, Jul 1, 2003	19.50	19.96	18.70	19.00
1326	NASDAQ	NVEC	Mon, Jun 30, 2003	18.95	20.00	18.25	19.55
1325	NASDAQ	NVEC	Fri, Jun 27, 2003	20.30	20.30	18.05	18.31
1324	NASDAQ	NVEC	Thu, Jun 26, 2003	20.00	21.00	18.00	20.20
1323	NASDAQ	NVEC	Wed, Jun 25, 2003	17.50	20.22	17.20	19.82
1322	NASDAQ	NVEC	Tue, Jun 24, 2003	16.60	17.50	16.40	17.30
1321	NASDAQ	NVEC	Mon, Jun 23, 2003	15.10	18.00	14.96	16.48
1320	NASDAQ	NVEC	Fri, Jun 20, 2003	14.20	14.89	13.56	14.30
1319	NASDAQ	NVEC	Thu, Jun 19, 2003	14.80	14.90	13.20	14.05
1318	NASDAQ	NVEC	Wed, Jun 18, 2003	15.97	15.97	14.75	15.10
1317	NASDAQ	NVEC	Tue, Jun 17, 2003	14.51	15.97	13.85	15.25
1316	NASDAQ	NVEC	Mon, Jun 16, 2003	14.00	14.78	14.00	14.24
1315	NASDAQ	NVEC	Fri, Jun 13, 2003	13.00	13.40	12.72	13.06
1314	NASDAQ	NVEC	Thu, Jun 12, 2003	12.78	13.55	12.15	12.70
1313	NASDAQ	NVEC	Wed, Jun 11, 2003	12.75	14.90	11.95	12.75
1312	NASDAQ	NVEC	Tue, Jun 10, 2003	8.50	16.05	8.50	12.00
1311	NASDAQ	NVEC	Mon, Jun 9, 2003	8.40	8.43	8.00	8.30
1310	NASDAQ	NVEC	Fri, Jun 6, 2003	7.20	8.75	7.20	8.40
1309	NASDAQ	NVEC	Thu, Jun 5, 2003	7.30	7.30	7.16	7.16
1308	NASDAQ	NVEC	Wed, Jun 4, 2003	7.10	7.50	7.10	7.16
1307	NASDAQ	NVEC	Tue, Jun 3, 2003	6.48	7.42	6.48	7.42
1306	NASDAQ	NVEC	Mon, Jun 2, 2003	6.60	7.08	6.60	6.98
1305	NASDAQ	NVEC	Fri, May 30, 2003	6.25	6.60	6.25	6.50
1304	NASDAQ	NVEC	Thu, May 29, 2003	6.25	6.25	6.25	6.25
1303	NASDAQ	NVEC	Wed, May 28, 2003	6.20	6.25	6.10	6.10
1302	NASDAQ	NVEC	Tue, May 27, 2003	6.10	6.30	6.10	6.15
1301	NASDAQ	NVEC	Fri, May 23, 2003	6.00	6.10	6.00	6.05
1300	NASDAQ	NVEC	Thu, May 22, 2003	6.07	6.10	5.75	5.86
1299	NASDAQ	NVEC	Wed, May 21, 2003	6.02	6.02	6.00	6.00
1298	NASDAQ	NVEC	Tue, May 20, 2003	6.00	6.10	5.99	6.10
1297	NASDAQ	NVEC	Mon, May 19, 2003	6.55	6.55	5.90	6.00
1296	NASDAQ	NVEC	Fri, May 16, 2003	6.00	6.00	6.00	6.00
1295	NASDAQ	NVEC	Thu, May 15, 2003	6.47	6.47	6.00	6.00
1294	NASDAQ	NVEC	Wed, May 14, 2003	6.21	6.30	6.21	6.30
1293	NASDAQ	NVEC	Mon, May 12, 2003	6.37	6.37	6.20	6.20
1292	NASDAQ	NVEC	Thu, May 8, 2003	6.50	6.65	6.31	6.31
1291	NASDAQ	NVEC	Wed, May 7, 2003	6.75	6.75	6.70	6.70
1290	NASDAQ	NVEC	Tue, May 6, 2003	6.75	6.75	6.75	6.75
1289	NASDAQ	NVEC	Mon, May 5, 2003	6.50	6.50	6.50	6.50
1288	NASDAQ	NVEC	Fri, May 2, 2003	6.50	6.50	6.50	6.50
1287	NASDAQ	NVEC	Thu, May 1, 2003	6.56	6.56	6.50	6.50
1286	NASDAQ	NVEC	Wed, Apr 30, 2003	6.75	6.75	6.75	6.75
1285	NASDAQ	NVEC	Tue, Apr 29, 2003	6.56	6.56	6.56	6.56
1284	NASDAQ	NVEC	Mon, Apr 28, 2003	6.60	6.60	6.55	6.55
1283	NASDAQ	NVEC	Fri, Apr 25, 2003	6.80	6.80	6.80	6.80
1282	NASDAQ	NVEC	Wed, Apr 23, 2003	6.55	6.55	6.50	6.50
1281	NASDAQ	NVEC	Mon, Apr 21, 2003	6.60	6.60	6.60	6.60
1280	NASDAQ	NVEC	Wed, Apr 16, 2003	6.60	6.60	6.50	6.50
1279	NASDAQ	NVEC	Tue, Apr 15, 2003	6.60	6.60	6.60	6.60
1278	NASDAQ	NVEC	Mon, Apr 14, 2003	6.50	6.50	6.50	6.50
1277	NASDAQ	NVEC	Wed, Apr 9, 2003	6.60	6.60	6.50	6.50
1276	NASDAQ	NVEC	Tue, Apr 8, 2003	6.60	6.80	6.60	6.61
1275	NASDAQ	NVEC	Mon, Apr 7, 2003	6.55	6.79	6.55	6.79
1274	NASDAQ	NVEC	Fri, Apr 4, 2003	6.93	6.93	6.93	6.93
1273	NASDAQ	NVEC	Thu, Apr 3, 2003	7.00	7.00	7.00	7.00
1272	NASDAQ	NVEC	Tue, Apr 1, 2003	7.00	7.00	7.00	7.00
1271	NASDAQ	NVEC	Wed, Mar 26, 2003	7.03	7.03	7.03	7.03
1270	NASDAQ	NVEC	Tue, Mar 25, 2003	7.03	7.05	7.03	7.05
1269	NASDAQ	NVEC	Mon, Mar 24, 2003	7.00	7.00	7.00	7.00
1268	NASDAQ	NVEC	Fri, Mar 21, 2003	7.11	7.11	7.00	7.11
1267	NASDAQ	NVEC	Wed, Mar 19, 2003	7.15	7.15	7.00	7.00
1266	NASDAQ	NVEC	Mon, Mar 17, 2003	7.20	7.20	7.00	7.00
1265	NASDAQ	NVEC	Wed, Mar 12, 2003	7.05	7.05	7.05	7.05
1264	NASDAQ	NVEC	Tue, Mar 11, 2003	7.19	7.19	7.00	7.00
1263	NASDAQ	NVEC	Mon, Mar 10, 2003	7.00	7.01	7.00	7.01
1262	NASDAQ	NVEC	Fri, Mar 7, 2003	7.03	7.03	7.00	7.00
1261	NASDAQ	NVEC	Thu, Mar 6, 2003	7.04	7.04	7.04	7.04
1260	NASDAQ	NVEC	Wed, Mar 5, 2003	7.04	7.04	7.04	7.04
1259	NASDAQ	NVEC	Tue, Mar 4, 2003	7.00	7.03	7.00	7.00
1258	NASDAQ	NVEC	Mon, Mar 3, 2003	7.03	7.03	7.00	7.00
1257	NASDAQ	NVEC	Fri, Feb 28, 2003	7.00	7.05	7.00	7.04
1256	NASDAQ	NVEC	Thu, Feb 27, 2003	7.00	7.00	7.00	7.00
1255	NASDAQ	NVEC	Wed, Feb 26, 2003	7.00	7.00	7.00	7.00
1254	NASDAQ	NVEC	Mon, Feb 24, 2003	7.00	7.00	7.00	7.00
1253	NASDAQ	NVEC	Fri, Feb 21, 2003	7.00	7.00	7.00	7.00
1252	NASDAQ	NVEC	Thu, Feb 20, 2003	7.07	7.07	7.07	7.07
1251	NASDAQ	NVEC	Wed, Feb 19, 2003	7.19	7.19	7.19	7.19
1250	NASDAQ	NVEC	Tue, Feb 18, 2003	7.19	7.19	7.00	7.00
1249	NASDAQ	NVEC	Fri, Feb 14, 2003	7.11	7.11	7.00	7.00
1248	NASDAQ	NVEC	Thu, Feb 13, 2003	7.11	7.11	7.11	7.11
1247	NASDAQ	NVEC	Mon, Feb 10, 2003	7.10	7.11	7.10	7.11
1246	NASDAQ	NVEC	Fri, Feb 7, 2003	7.10	7.10	7.00	7.00
1245	NASDAQ	NVEC	Thu, Feb 6, 2003	7.50	7.65	5.00	7.10
1244	NASDAQ	NVEC	Fri, Jan 31, 2003	7.55	7.55	7.55	7.55
1243	NASDAQ	NVEC	Thu, Jan 30, 2003	7.77	7.77	7.65	7.65
1242	NASDAQ	NVEC	Wed, Jan 29, 2003	7.77	7.77	7.77	7.77
1241	NASDAQ	NVEC	Tue, Jan 28, 2003	8.00	8.00	7.76	7.76
1240	NASDAQ	NVEC	Thu, Jan 23, 2003	8.50	8.60	8.40	8.50
1239	NASDAQ	NVEC	Tue, Jan 21, 2003	8.00	8.00	7.85	7.85
1238	NASDAQ	NVEC	Tue, Jan 14, 2003	7.75	7.75	7.75	7.75
1237	NASDAQ	NVEC	Mon, Jan 6, 2003	8.20	8.20	8.20	8.20
1236	NASDAQ	NVEC	Tue, Dec 31, 2002	7.55	8.75	7.55	8.60
1235	NASDAQ	NVEC	Mon, Dec 30, 2002	8.75	8.75	8.00	8.00
1234	NASDAQ	NVEC	Mon, Dec 23, 2002	9.00	9.00	9.00	9.00
1233	NASDAQ	NVEC	Fri, Dec 20, 2002	7.75	8.00	7.75	7.75
1232	NASDAQ	NVEC	Wed, Dec 18, 2002	8.00	8.00	8.00	8.00
1231	NASDAQ	NVEC	Tue, Dec 17, 2002	7.50	9.00	7.50	9.00
1230	NASDAQ	NVEC	Fri, Dec 13, 2002	7.50	7.50	7.50	7.50
1229	NASDAQ	NVEC	Mon, Dec 9, 2002	9.00	9.00	9.00	9.00
1228	NASDAQ	NVEC	Fri, Dec 6, 2002	8.00	8.50	8.00	8.50
1227	NASDAQ	NVEC	Wed, Dec 4, 2002	7.20	7.20	7.20	7.20
1226	NASDAQ	NVEC	Tue, Nov 26, 2002	8.00	8.00	8.00	8.00
1225	NASDAQ	NVEC	Mon, Nov 25, 2002	8.00	8.00	8.00	8.00
1224	NASDAQ	NVEC	Thu, Nov 21, 2002	7.40	8.25	7.25	7.25
1223	NASDAQ	NVEC	Wed, Nov 20, 2002	7.25	7.50	7.25	7.25
1222	NASDAQ	NVEC	Mon, Nov 18, 2002	7.25	8.00	7.25	7.55
1221	NASDAQ	NVEC	Fri, Nov 15, 2002	7.50	7.50	7.30	7.50
1220	NASDAQ	NVEC	Thu, Nov 14, 2002	7.25	7.25	7.25	7.25
1219	NASDAQ	NVEC	Wed, Nov 13, 2002	7.25	7.25	7.25	7.25
1218	NASDAQ	NVEC	Tue, Nov 12, 2002	7.25	7.50	7.25	7.25
1217	NASDAQ	NVEC	Mon, Nov 11, 2002	8.40	8.40	7.25	7.75
1216	NASDAQ	NVEC	Fri, Nov 8, 2002	8.25	8.40	8.00	8.00
1215	NASDAQ	NVEC	Thu, Nov 7, 2002	8.25	8.25	8.25	8.25
1214	NASDAQ	NVEC	Wed, Nov 6, 2002	7.55	8.35	7.55	8.30
1213	NASDAQ	NVEC	Tue, Nov 5, 2002	8.35	8.35	7.55	7.55
1212	NASDAQ	NVEC	Mon, Oct 28, 2002	8.00	8.50	8.00	8.15
1211	NASDAQ	NVEC	Wed, Oct 23, 2002	8.20	8.20	8.20	8.20
1210	NASDAQ	NVEC	Tue, Oct 22, 2002	8.00	8.00	8.00	8.00
1209	NASDAQ	NVEC	Mon, Oct 21, 2002	7.30	8.00	7.30	8.00
1208	NASDAQ	NVEC	Thu, Oct 17, 2002	8.20	8.20	7.50	8.20
1207	NASDAQ	NVEC	Wed, Oct 16, 2002	7.85	8.00	7.85	8.00
1206	NASDAQ	NVEC	Tue, Oct 15, 2002	7.60	7.75	7.50	7.75
1205	NASDAQ	NVEC	Mon, Oct 14, 2002	7.25	7.45	7.25	7.45
1204	NASDAQ	NVEC	Fri, Oct 11, 2002	7.25	7.25	7.25	7.25
1203	NASDAQ	NVEC	Thu, Oct 10, 2002	7.25	7.25	7.25	7.25
1202	NASDAQ	NVEC	Tue, Oct 8, 2002	7.25	7.25	7.25	7.25
1201	NASDAQ	NVEC	Fri, Oct 4, 2002	7.50	7.50	7.50	7.50
1200	NASDAQ	NVEC	Thu, Oct 3, 2002	7.50	7.50	7.50	7.50
1199	NASDAQ	NVEC	Mon, Sep 30, 2002	7.55	7.55	7.55	7.55
1198	NASDAQ	NVEC	Fri, Sep 27, 2002	7.55	7.55	7.55	7.55
1197	NASDAQ	NVEC	Thu, Sep 26, 2002	7.50	7.55	7.50	7.55
1196	NASDAQ	NVEC	Wed, Sep 25, 2002	7.75	7.75	7.55	7.55
1195	NASDAQ	NVEC	Tue, Sep 24, 2002	7.55	7.55	7.55	7.55
1194	NASDAQ	NVEC	Mon, Sep 23, 2002	7.55	7.55	7.55	7.55
1193	NASDAQ	NVEC	Fri, Sep 20, 2002	7.55	7.75	7.55	7.75
1192	NASDAQ	NVEC	Fri, Sep 13, 2002	7.60	7.60	7.60	7.60
1191	NASDAQ	NVEC	Wed, Sep 11, 2002	8.25	8.25	8.25	8.25
1190	NASDAQ	NVEC	Tue, Sep 10, 2002	8.50	8.70	7.55	7.55
1189	NASDAQ	NVEC	Mon, Sep 9, 2002	8.50	8.50	8.50	8.50
1188	NASDAQ	NVEC	Fri, Sep 6, 2002	8.25	8.50	8.25	8.50
1187	NASDAQ	NVEC	Wed, Sep 4, 2002	8.25	8.25	8.25	8.25
1186	NASDAQ	NVEC	Thu, Aug 29, 2002	8.25	8.25	7.55	7.55
1185	NASDAQ	NVEC	Wed, Aug 28, 2002	7.55	8.00	7.55	7.75
1184	NASDAQ	NVEC	Tue, Aug 27, 2002	7.75	8.00	7.75	8.00
1183	NASDAQ	NVEC	Mon, Aug 26, 2002	7.75	7.75	7.75	7.75
1182	NASDAQ	NVEC	Fri, Aug 23, 2002	7.45	7.45	7.45	7.45
1181	NASDAQ	NVEC	Thu, Aug 22, 2002	7.45	7.45	7.45	7.45
1180	NASDAQ	NVEC	Mon, Aug 19, 2002	7.00	7.00	7.00	7.00
1179	NASDAQ	NVEC	Fri, Aug 16, 2002	7.00	7.00	7.00	7.00
1178	NASDAQ	NVEC	Tue, Aug 13, 2002	7.00	7.00	7.00	7.00
1177	NASDAQ	NVEC	Tue, Aug 6, 2002	7.00	7.00	7.00	7.00
1176	NASDAQ	NVEC	Fri, Aug 2, 2002	6.85	7.65	6.85	6.85
1175	NASDAQ	NVEC	Wed, Jul 31, 2002	6.75	6.75	6.75	6.75
1174	NASDAQ	NVEC	Mon, Jul 29, 2002	7.00	7.00	6.75	6.75
1173	NASDAQ	NVEC	Thu, Jul 25, 2002	7.50	7.65	7.50	7.65
1172	NASDAQ	NVEC	Wed, Jul 24, 2002	7.50	7.65	7.50	7.65
1171	NASDAQ	NVEC	Mon, Jul 22, 2002	7.50	7.65	7.50	7.65
1170	NASDAQ	NVEC	Fri, Jul 19, 2002	8.00	8.00	7.50	8.00
1169	NASDAQ	NVEC	Thu, Jul 18, 2002	7.50	8.00	7.50	8.00
1168	NASDAQ	NVEC	Wed, Jul 17, 2002	7.00	7.00	6.75	7.00
1167	NASDAQ	NVEC	Tue, Jul 16, 2002	6.75	7.00	6.75	7.00
1166	NASDAQ	NVEC	Mon, Jul 15, 2002	7.00	7.00	6.75	6.75
1165	NASDAQ	NVEC	Fri, Jul 12, 2002	7.00	7.00	6.75	6.75
1164	NASDAQ	NVEC	Thu, Jul 11, 2002	6.70	7.25	6.50	7.00
1163	NASDAQ	NVEC	Wed, Jul 10, 2002	7.00	7.00	6.50	6.50
1162	NASDAQ	NVEC	Tue, Jul 9, 2002	6.75	7.00	6.75	7.00
1161	NASDAQ	NVEC	Mon, Jul 8, 2002	7.50	7.50	6.75	7.00
1160	NASDAQ	NVEC	Fri, Jul 5, 2002	7.50	7.50	7.50	7.50
1159	NASDAQ	NVEC	Wed, Jul 3, 2002	7.50	7.50	7.00	7.00
1158	NASDAQ	NVEC	Tue, Jul 2, 2002	6.75	6.75	6.75	6.75
1157	NASDAQ	NVEC	Mon, Jul 1, 2002	8.65	9.00	7.25	7.50
1156	NASDAQ	NVEC	Fri, Jun 28, 2002	10.00	10.00	8.75	8.75
1155	NASDAQ	NVEC	Thu, Jun 27, 2002	9.50	9.55	9.25	9.55
1154	NASDAQ	NVEC	Wed, Jun 26, 2002	9.50	9.75	9.50	9.65
1153	NASDAQ	NVEC	Tue, Jun 25, 2002	9.75	10.05	9.25	9.75
1152	NASDAQ	NVEC	Thu, Jun 20, 2002	10.75	10.75	10.75	10.75
1151	NASDAQ	NVEC	Wed, Jun 19, 2002	10.00	10.30	10.00	10.30
1150	NASDAQ	NVEC	Tue, Jun 18, 2002	10.25	10.55	10.00	10.00
1149	NASDAQ	NVEC	Mon, Jun 17, 2002	10.75	11.10	10.50	10.50
1148	NASDAQ	NVEC	Thu, Jun 13, 2002	10.75	11.50	10.75	11.50
1147	NASDAQ	NVEC	Tue, Jun 11, 2002	11.00	11.30	11.00	11.30
1146	NASDAQ	NVEC	Mon, Jun 10, 2002	11.75	11.75	11.50	11.50
1145	NASDAQ	NVEC	Fri, Jun 7, 2002	12.45	12.45	11.75	11.75
1144	NASDAQ	NVEC	Thu, Jun 6, 2002	11.50	12.00	11.50	12.00
1143	NASDAQ	NVEC	Wed, Jun 5, 2002	11.50	11.50	11.50	11.50
1142	NASDAQ	NVEC	Tue, Jun 4, 2002	11.00	11.50	11.00	11.50
1141	NASDAQ	NVEC	Mon, Jun 3, 2002	11.50	11.75	11.50	11.75
1140	NASDAQ	NVEC	Fri, May 31, 2002	11.00	11.00	11.00	11.00
1139	NASDAQ	NVEC	Thu, May 30, 2002	11.00	11.00	11.00	11.00
1138	NASDAQ	NVEC	Wed, May 29, 2002	10.50	10.50	10.50	10.50
1137	NASDAQ	NVEC	Tue, May 28, 2002	11.00	11.00	10.75	10.75
1136	NASDAQ	NVEC	Fri, May 24, 2002	11.75	11.75	11.25	11.25
1135	NASDAQ	NVEC	Thu, May 23, 2002	11.25	11.50	11.25	11.25
1134	NASDAQ	NVEC	Wed, May 22, 2002	11.25	11.30	11.25	11.30
1133	NASDAQ	NVEC	Tue, May 21, 2002	12.00	12.00	12.00	12.00
1132	NASDAQ	NVEC	Mon, May 20, 2002	12.00	12.00	11.00	12.00
1131	NASDAQ	NVEC	Wed, May 15, 2002	11.75	11.75	11.75	11.75
1130	NASDAQ	NVEC	Tue, May 14, 2002	11.50	11.75	10.75	11.75
1129	NASDAQ	NVEC	Mon, May 13, 2002	10.80	11.50	10.80	11.25
1128	NASDAQ	NVEC	Fri, May 10, 2002	10.50	10.75	10.25	10.50
1127	NASDAQ	NVEC	Thu, May 9, 2002	11.00	11.00	10.50	10.50
1126	NASDAQ	NVEC	Wed, May 8, 2002	11.25	11.25	11.00	11.00
1125	NASDAQ	NVEC	Tue, May 7, 2002	11.25	11.25	11.00	11.00
1124	NASDAQ	NVEC	Mon, May 6, 2002	11.75	11.75	10.50	10.75
1123	NASDAQ	NVEC	Fri, May 3, 2002	11.00	11.50	10.50	10.50
1122	NASDAQ	NVEC	Thu, May 2, 2002	11.00	11.00	11.00	11.00
1121	NASDAQ	NVEC	Tue, Apr 30, 2002	11.25	11.25	10.25	10.25
1120	NASDAQ	NVEC	Mon, Apr 29, 2002	11.50	11.50	10.30	10.30
1119	NASDAQ	NVEC	Fri, Apr 26, 2002	11.00	11.25	11.00	11.25
1118	NASDAQ	NVEC	Thu, Apr 25, 2002	10.45	10.75	10.00	10.75
1117	NASDAQ	NVEC	Wed, Apr 24, 2002	10.50	10.50	10.50	10.50
1116	NASDAQ	NVEC	Mon, Apr 22, 2002	10.25	10.30	9.50	10.30
1115	NASDAQ	NVEC	Fri, Apr 19, 2002	10.25	10.25	10.25	10.25
1114	NASDAQ	NVEC	Thu, Apr 18, 2002	9.50	10.00	9.50	10.00
1113	NASDAQ	NVEC	Wed, Apr 17, 2002	9.75	9.75	9.75	9.75
1112	NASDAQ	NVEC	Tue, Apr 16, 2002	10.50	10.50	8.75	9.50
1111	NASDAQ	NVEC	Mon, Apr 15, 2002	10.50	10.50	10.00	10.50
1110	NASDAQ	NVEC	Fri, Apr 12, 2002	10.50	10.50	10.25	10.25
1109	NASDAQ	NVEC	Thu, Apr 11, 2002	10.00	10.50	10.00	10.45
1108	NASDAQ	NVEC	Wed, Apr 10, 2002	10.50	10.50	10.25	10.25
1107	NASDAQ	NVEC	Mon, Apr 8, 2002	10.50	10.50	9.25	9.25
1106	NASDAQ	NVEC	Fri, Apr 5, 2002	10.00	10.00	10.00	10.00
1105	NASDAQ	NVEC	Wed, Apr 3, 2002	10.70	10.70	10.00	10.00
1104	NASDAQ	NVEC	Tue, Apr 2, 2002	10.00	10.90	10.00	10.90
1103	NASDAQ	NVEC	Mon, Apr 1, 2002	9.50	10.00	9.50	10.00
1102	NASDAQ	NVEC	Thu, Mar 28, 2002	10.00	10.00	9.25	10.00
1101	NASDAQ	NVEC	Tue, Mar 26, 2002	9.95	9.95	9.50	9.50
1100	NASDAQ	NVEC	Mon, Mar 25, 2002	9.50	9.50	9.25	9.25
1099	NASDAQ	NVEC	Fri, Mar 22, 2002	10.00	10.00	7.50	8.75
1098	NASDAQ	NVEC	Wed, Mar 20, 2002	8.75	9.25	7.75	8.75
1097	NASDAQ	NVEC	Mon, Mar 18, 2002	10.00	10.50	10.00	10.50
1096	NASDAQ	NVEC	Fri, Mar 15, 2002	10.00	10.50	10.00	10.50
1095	NASDAQ	NVEC	Thu, Mar 14, 2002	10.00	10.00	9.25	9.25
1094	NASDAQ	NVEC	Wed, Mar 13, 2002	7.50	7.50	7.50	7.50
1093	NASDAQ	NVEC	Mon, Mar 11, 2002	10.00	10.00	10.00	10.00
1092	NASDAQ	NVEC	Wed, Mar 6, 2002	10.75	10.75	9.75	9.75
1091	NASDAQ	NVEC	Tue, Mar 5, 2002	10.25	10.50	10.00	10.50
1090	NASDAQ	NVEC	Mon, Mar 4, 2002	9.25	10.00	8.75	10.00
1089	NASDAQ	NVEC	Fri, Mar 1, 2002	7.50	8.00	6.50	7.50
1088	NASDAQ	NVEC	Thu, Feb 28, 2002	7.50	7.50	7.25	7.25
1087	NASDAQ	NVEC	Wed, Feb 27, 2002	7.50	7.50	7.50	7.50
1086	NASDAQ	NVEC	Tue, Feb 26, 2002	7.50	7.50	7.50	7.50
1085	NASDAQ	NVEC	Thu, Feb 21, 2002	6.75	6.75	6.75	6.75
1084	NASDAQ	NVEC	Wed, Feb 20, 2002	7.50	7.50	7.50	7.50
1083	NASDAQ	NVEC	Fri, Feb 15, 2002	7.25	7.25	7.25	7.25
1082	NASDAQ	NVEC	Wed, Feb 13, 2002	6.50	6.50	6.50	6.50
1081	NASDAQ	NVEC	Tue, Feb 12, 2002	6.50	7.50	6.50	7.50
1080	NASDAQ	NVEC	Fri, Feb 8, 2002	6.50	6.50	6.50	6.50
1079	NASDAQ	NVEC	Wed, Feb 6, 2002	7.50	7.50	6.50	6.50
1078	NASDAQ	NVEC	Tue, Feb 5, 2002	7.00	7.00	7.00	7.00
1077	NASDAQ	NVEC	Thu, Jan 31, 2002	8.50	8.50	8.50	8.50
1076	NASDAQ	NVEC	Tue, Jan 29, 2002	6.50	8.00	6.50	7.50
1075	NASDAQ	NVEC	Fri, Jan 25, 2002	7.75	7.75	7.50	7.50
1074	NASDAQ	NVEC	Wed, Jan 23, 2002	9.75	10.25	9.75	10.00
1073	NASDAQ	NVEC	Tue, Jan 22, 2002	8.50	9.00	8.50	8.75
1072	NASDAQ	NVEC	Fri, Jan 18, 2002	6.50	7.50	6.50	7.50
1071	NASDAQ	NVEC	Thu, Jan 17, 2002	6.50	6.50	6.50	6.50
1070	NASDAQ	NVEC	Wed, Jan 16, 2002	6.75	6.75	6.50	6.50
1069	NASDAQ	NVEC	Fri, Jan 11, 2002	6.50	6.50	6.50	6.50
1068	NASDAQ	NVEC	Thu, Jan 10, 2002	6.75	6.75	6.40	6.50
1067	NASDAQ	NVEC	Wed, Jan 9, 2002	7.25	7.25	6.75	6.75
1066	NASDAQ	NVEC	Tue, Jan 8, 2002	7.05	7.05	7.05	7.05
1065	NASDAQ	NVEC	Mon, Jan 7, 2002	10.80	10.80	10.80	10.80
1064	NASDAQ	NVEC	Fri, Jan 4, 2002	9.00	9.00	9.00	9.00
1063	NASDAQ	NVEC	Mon, Dec 31, 2001	8.75	8.75	7.25	7.25
1062	NASDAQ	NVEC	Fri, Dec 28, 2001	7.00	8.00	6.50	7.75
1061	NASDAQ	NVEC	Thu, Dec 27, 2001	7.50	7.50	7.00	7.00
1060	NASDAQ	NVEC	Fri, Dec 21, 2001	8.00	8.00	8.00	8.00
1059	NASDAQ	NVEC	Thu, Dec 20, 2001	7.50	7.50	7.00	7.00
1058	NASDAQ	NVEC	Wed, Dec 19, 2001	8.00	8.00	7.00	7.00
1057	NASDAQ	NVEC	Tue, Dec 18, 2001	8.00	8.50	8.00	8.50
1056	NASDAQ	NVEC	Mon, Dec 17, 2001	8.50	8.50	8.50	8.50
1055	NASDAQ	NVEC	Fri, Dec 14, 2001	9.00	9.00	7.75	8.50
1054	NASDAQ	NVEC	Wed, Dec 12, 2001	10.75	10.75	8.75	8.75
1053	NASDAQ	NVEC	Fri, Dec 7, 2001	10.50	10.50	10.25	10.50
1052	NASDAQ	NVEC	Wed, Dec 5, 2001	10.50	10.50	10.50	10.50
1051	NASDAQ	NVEC	Tue, Dec 4, 2001	8.10	8.10	8.10	8.10
1050	NASDAQ	NVEC	Mon, Dec 3, 2001	8.10	8.10	8.10	8.10
1049	NASDAQ	NVEC	Mon, Nov 26, 2001	8.00	8.00	8.00	8.00
1048	NASDAQ	NVEC	Fri, Nov 16, 2001	7.50	7.50	7.50	7.50
1047	NASDAQ	NVEC	Thu, Nov 15, 2001	11.25	11.25	10.75	10.75
1046	NASDAQ	NVEC	Tue, Nov 13, 2001	12.50	12.50	10.50	11.25
1045	NASDAQ	NVEC	Mon, Nov 12, 2001	10.00	11.25	7.50	7.50
1044	NASDAQ	NVEC	Fri, Nov 9, 2001	10.75	10.75	10.75	10.75
1043	NASDAQ	NVEC	Thu, Nov 8, 2001	7.00	7.50	7.00	7.00
1042	NASDAQ	NVEC	Mon, Oct 29, 2001	9.50	9.50	8.75	8.75
1041	NASDAQ	NVEC	Fri, Oct 26, 2001	7.50	9.00	7.50	9.00
1040	NASDAQ	NVEC	Wed, Oct 24, 2001	8.75	8.75	7.75	7.75
1039	NASDAQ	NVEC	Tue, Oct 23, 2001	8.75	8.75	8.75	8.75
1038	NASDAQ	NVEC	Mon, Oct 22, 2001	8.75	9.00	8.75	9.00
1037	NASDAQ	NVEC	Fri, Oct 19, 2001	8.75	8.75	8.75	8.75
1036	NASDAQ	NVEC	Wed, Oct 17, 2001	9.00	9.50	8.75	8.75
1035	NASDAQ	NVEC	Tue, Oct 16, 2001	9.25	9.25	9.25	9.25
1034	NASDAQ	NVEC	Mon, Oct 15, 2001	10.00	10.00	10.00	10.00
1033	NASDAQ	NVEC	Fri, Oct 12, 2001	11.00	11.00	11.00	11.00
1032	NASDAQ	NVEC	Thu, Oct 11, 2001	8.85	8.85	8.85	8.85
1031	NASDAQ	NVEC	Tue, Oct 9, 2001	8.85	8.85	8.85	8.85
1030	NASDAQ	NVEC	Fri, Oct 5, 2001	8.75	9.50	8.75	9.50
1029	NASDAQ	NVEC	Thu, Oct 4, 2001	7.60	11.00	7.60	11.00
1028	NASDAQ	NVEC	Tue, Oct 2, 2001	7.00	7.60	7.00	7.60
1027	NASDAQ	NVEC	Mon, Sep 24, 2001	6.25	6.25	6.25	6.25
1026	NASDAQ	NVEC	Fri, Sep 21, 2001	7.25	7.25	7.25	7.25
1025	NASDAQ	NVEC	Wed, Sep 19, 2001	6.75	6.75	6.75	6.75
1024	NASDAQ	NVEC	Tue, Sep 18, 2001	7.25	7.25	7.25	7.25
1023	NASDAQ	NVEC	Mon, Sep 17, 2001	7.25	7.25	7.25	7.25
1022	NASDAQ	NVEC	Mon, Sep 10, 2001	5.50	5.50	5.50	5.50
1021	NASDAQ	NVEC	Fri, Sep 7, 2001	5.05	5.50	5.05	5.50
1020	NASDAQ	NVEC	Tue, Sep 4, 2001	6.00	6.25	5.00	5.00
1019	NASDAQ	NVEC	Fri, Aug 31, 2001	6.00	6.50	6.00	6.00
1018	NASDAQ	NVEC	Thu, Aug 30, 2001	6.00	6.00	6.00	6.00
1017	NASDAQ	NVEC	Mon, Aug 27, 2001	6.00	6.00	6.00	6.00
1016	NASDAQ	NVEC	Thu, Aug 23, 2001	6.00	6.00	6.00	6.00
1015	NASDAQ	NVEC	Wed, Aug 22, 2001	7.50	7.50	7.50	7.50
1014	NASDAQ	NVEC	Fri, Aug 17, 2001	6.50	6.50	6.50	6.50
1013	NASDAQ	NVEC	Tue, Aug 14, 2001	6.75	6.75	6.75	6.75
1012	NASDAQ	NVEC	Fri, Aug 10, 2001	6.50	6.50	6.50	6.50
1011	NASDAQ	NVEC	Thu, Aug 9, 2001	7.75	7.75	7.75	7.75
1010	NASDAQ	NVEC	Wed, Aug 8, 2001	7.25	7.25	7.25	7.25
1009	NASDAQ	NVEC	Fri, Aug 3, 2001	7.75	7.75	7.75	7.75
1008	NASDAQ	NVEC	Tue, Jul 31, 2001	7.25	7.50	7.25	7.50
1007	NASDAQ	NVEC	Mon, Jul 30, 2001	7.00	7.00	7.00	7.00
1006	NASDAQ	NVEC	Fri, Jul 27, 2001	6.75	7.00	6.75	7.00
1005	NASDAQ	NVEC	Wed, Jul 18, 2001	6.25	6.25	6.25	6.25
1004	NASDAQ	NVEC	Tue, Jul 17, 2001	6.25	6.25	6.25	6.25
1003	NASDAQ	NVEC	Tue, Jul 10, 2001	5.70	5.70	5.70	5.70
1002	NASDAQ	NVEC	Mon, Jul 9, 2001	6.00	6.00	6.00	6.00
1001	NASDAQ	NVEC	Tue, Jul 3, 2001	5.45	5.50	5.45	5.50
1000	NASDAQ	NVEC	Fri, Jun 29, 2001	5.50	6.00	5.50	5.50
999	NASDAQ	NVEC	Thu, Jun 28, 2001	5.35	5.50	5.35	5.50
998	NASDAQ	NVEC	Tue, Jun 19, 2001	5.50	5.50	5.25	5.25
997	NASDAQ	NVEC	Mon, Jun 18, 2001	5.50	5.50	5.50	5.50
996	NASDAQ	NVEC	Wed, Jun 13, 2001	5.75	5.75	5.50	5.50
995	NASDAQ	NVEC	Tue, Jun 12, 2001	5.75	5.75	5.75	5.75
994	NASDAQ	NVEC	Thu, Jun 7, 2001	5.75	5.75	5.75	5.75
993	NASDAQ	NVEC	Wed, Jun 6, 2001	5.75	5.75	5.50	5.50
992	NASDAQ	NVEC	Tue, Jun 5, 2001	5.25	5.25	5.25	5.25
991	NASDAQ	NVEC	Fri, Jun 1, 2001	5.50	5.50	5.00	5.00
990	NASDAQ	NVEC	Thu, May 31, 2001	5.50	5.50	5.50	5.50
989	NASDAQ	NVEC	Wed, May 30, 2001	5.00	5.50	5.00	5.50
988	NASDAQ	NVEC	Tue, May 29, 2001	5.00	5.10	5.00	5.00
987	NASDAQ	NVEC	Fri, May 25, 2001	5.00	5.00	4.75	5.00
986	NASDAQ	NVEC	Tue, May 22, 2001	5.00	5.00	5.00	5.00
985	NASDAQ	NVEC	Mon, May 21, 2001	5.00	5.00	5.00	5.00
984	NASDAQ	NVEC	Fri, May 18, 2001	5.00	5.00	5.00	5.00
983	NASDAQ	NVEC	Thu, May 17, 2001	5.00	5.00	5.00	5.00
982	NASDAQ	NVEC	Tue, May 15, 2001	5.00	5.25	5.00	5.00
981	NASDAQ	NVEC	Wed, May 9, 2001	4.75	4.75	4.75	4.75
980	NASDAQ	NVEC	Tue, May 8, 2001	5.50	5.50	5.00	5.00
979	NASDAQ	NVEC	Fri, May 4, 2001	5.50	5.50	5.00	5.25
978	NASDAQ	NVEC	Thu, Apr 26, 2001	4.75	4.75	4.75	4.75
977	NASDAQ	NVEC	Wed, Apr 25, 2001	5.50	5.50	5.50	5.50
976	NASDAQ	NVEC	Tue, Apr 24, 2001	4.75	4.75	4.75	4.75
975	NASDAQ	NVEC	Fri, Apr 20, 2001	4.95	5.50	4.85	5.50
974	NASDAQ	NVEC	Thu, Apr 19, 2001	5.50	5.50	5.30	5.50
973	NASDAQ	NVEC	Tue, Apr 17, 2001	5.00	5.00	5.00	5.00
972	NASDAQ	NVEC	Thu, Apr 12, 2001	5.00	5.00	4.75	5.00
971	NASDAQ	NVEC	Wed, Apr 11, 2001	5.00	5.00	4.25	4.25
970	NASDAQ	NVEC	Tue, Apr 10, 2001	4.25	4.25	4.25	4.25
969	NASDAQ	NVEC	Mon, Apr 9, 2001	5.00	5.00	4.00	4.00
968	NASDAQ	NVEC	Fri, Apr 6, 2001	4.69	5.00	4.69	4.69
967	NASDAQ	NVEC	Thu, Apr 5, 2001	5.00	6.56	5.00	5.23
966	NASDAQ	NVEC	Wed, Apr 4, 2001	5.00	5.00	5.00	5.00
965	NASDAQ	NVEC	Tue, Apr 3, 2001	5.94	5.94	5.94	5.94
964	NASDAQ	NVEC	Mon, Apr 2, 2001	5.94	5.94	5.94	5.94
963	NASDAQ	NVEC	Fri, Mar 30, 2001	5.63	6.25	5.63	6.25
962	NASDAQ	NVEC	Thu, Mar 29, 2001	6.25	6.25	6.25	6.25
961	NASDAQ	NVEC	Tue, Mar 27, 2001	6.56	6.56	6.56	6.56
960	NASDAQ	NVEC	Mon, Mar 26, 2001	6.25	6.25	4.69	4.69
959	NASDAQ	NVEC	Thu, Mar 22, 2001	5.00	5.00	5.00	5.00
958	NASDAQ	NVEC	Wed, Mar 21, 2001	6.25	6.25	6.25	6.25
957	NASDAQ	NVEC	Tue, Mar 20, 2001	5.47	6.56	5.31	5.47
956	NASDAQ	NVEC	Mon, Mar 19, 2001	5.31	5.31	5.31	5.31
955	NASDAQ	NVEC	Thu, Mar 15, 2001	5.00	5.00	5.00	5.00
954	NASDAQ	NVEC	Tue, Mar 13, 2001	5.16	5.16	5.16	5.16
953	NASDAQ	NVEC	Mon, Mar 12, 2001	5.00	5.00	5.00	5.00
952	NASDAQ	NVEC	Fri, Mar 9, 2001	5.16	5.16	5.00	5.00
951	NASDAQ	NVEC	Thu, Mar 8, 2001	5.16	5.16	5.16	5.16
950	NASDAQ	NVEC	Wed, Mar 7, 2001	5.31	5.31	4.38	4.38
949	NASDAQ	NVEC	Tue, Mar 6, 2001	5.31	5.31	5.31	5.31
948	NASDAQ	NVEC	Mon, Mar 5, 2001	5.31	5.31	5.31	5.31
947	NASDAQ	NVEC	Fri, Mar 2, 2001	4.38	5.31	4.38	5.31
946	NASDAQ	NVEC	Thu, Mar 1, 2001	6.25	6.25	5.00	5.00
945	NASDAQ	NVEC	Wed, Feb 28, 2001	4.53	5.94	4.53	5.94
944	NASDAQ	NVEC	Tue, Feb 27, 2001	5.00	5.00	5.00	5.00
943	NASDAQ	NVEC	Mon, Feb 26, 2001	5.31	5.31	4.69	5.00
942	NASDAQ	NVEC	Fri, Feb 23, 2001	5.08	5.31	4.84	5.31
941	NASDAQ	NVEC	Thu, Feb 22, 2001	4.84	4.84	4.84	4.84
940	NASDAQ	NVEC	Wed, Feb 21, 2001	5.31	5.31	4.84	4.84
939	NASDAQ	NVEC	Tue, Feb 20, 2001	4.84	4.84	4.84	4.84
938	NASDAQ	NVEC	Thu, Feb 15, 2001	5.31	5.63	5.00	5.00
937	NASDAQ	NVEC	Wed, Feb 14, 2001	5.31	6.25	5.31	6.25
936	NASDAQ	NVEC	Tue, Feb 13, 2001	6.88	6.88	5.63	5.63
935	NASDAQ	NVEC	Wed, Feb 7, 2001	5.63	5.63	5.63	5.63
934	NASDAQ	NVEC	Tue, Feb 6, 2001	6.25	6.25	5.63	5.63
933	NASDAQ	NVEC	Mon, Feb 5, 2001	6.25	6.25	6.25	6.25
932	NASDAQ	NVEC	Fri, Feb 2, 2001	6.25	6.25	6.25	6.25
931	NASDAQ	NVEC	Thu, Feb 1, 2001	6.56	6.88	6.56	6.56
930	NASDAQ	NVEC	Wed, Jan 31, 2001	7.19	7.19	6.56	6.56
929	NASDAQ	NVEC	Tue, Jan 30, 2001	7.19	7.66	7.19	7.19
928	NASDAQ	NVEC	Fri, Jan 26, 2001	6.88	7.50	6.88	7.50
927	NASDAQ	NVEC	Wed, Jan 24, 2001	6.88	6.88	6.88	6.88
926	NASDAQ	NVEC	Tue, Jan 23, 2001	7.50	7.50	6.88	6.88
925	NASDAQ	NVEC	Mon, Jan 22, 2001	6.88	7.03	6.88	7.03
924	NASDAQ	NVEC	Tue, Jan 16, 2001	6.88	6.88	5.63	5.63
923	NASDAQ	NVEC	Fri, Jan 12, 2001	5.94	5.94	5.94	5.94
922	NASDAQ	NVEC	Thu, Jan 11, 2001	6.25	6.25	6.25	6.25
921	NASDAQ	NVEC	Wed, Jan 10, 2001	6.88	6.88	6.25	6.25
920	NASDAQ	NVEC	Tue, Jan 9, 2001	6.56	6.56	6.56	6.56
919	NASDAQ	NVEC	Fri, Jan 5, 2001	7.50	7.50	7.50	7.50
918	NASDAQ	NVEC	Wed, Jan 3, 2001	6.25	6.25	6.25	6.25
917	NASDAQ	NVEC	Tue, Jan 2, 2001	6.88	6.88	6.88	6.88
916	NASDAQ	NVEC	Fri, Dec 29, 2000	6.09	6.09	6.09	6.09
915	NASDAQ	NVEC	Thu, Dec 28, 2000	6.88	6.88	6.88	6.88
914	NASDAQ	NVEC	Wed, Dec 27, 2000	6.88	6.88	6.09	6.09
913	NASDAQ	NVEC	Tue, Dec 26, 2000	6.25	6.88	5.31	6.88
912	NASDAQ	NVEC	Fri, Dec 22, 2000	6.25	6.25	6.25	6.25
911	NASDAQ	NVEC	Thu, Dec 21, 2000	6.25	7.50	6.25	7.50
910	NASDAQ	NVEC	Wed, Dec 20, 2000	6.25	6.25	6.25	6.25
909	NASDAQ	NVEC	Tue, Dec 19, 2000	6.25	6.25	6.25	6.25
908	NASDAQ	NVEC	Thu, Dec 14, 2000	6.25	6.25	6.25	6.25
907	NASDAQ	NVEC	Wed, Dec 13, 2000	6.25	6.25	6.25	6.25
906	NASDAQ	NVEC	Mon, Dec 11, 2000	6.25	6.25	6.25	6.25
905	NASDAQ	NVEC	Fri, Dec 8, 2000	9.38	9.38	9.38	9.38
904	NASDAQ	NVEC	Thu, Dec 7, 2000	9.38	9.38	6.25	6.25
903	NASDAQ	NVEC	Wed, Dec 6, 2000	3.75	9.38	3.75	9.38
902	NASDAQ	NVEC	Tue, Dec 5, 2000	6.25	7.81	6.25	7.03
901	NASDAQ	NVEC	Fri, Dec 1, 2000	9.38	9.38	6.25	6.25
900	NASDAQ	NVEC	Thu, Nov 30, 2000	7.81	7.81	7.81	7.81
899	NASDAQ	NVEC	Wed, Nov 29, 2000	10.94	10.94	10.94	10.94
898	NASDAQ	NVEC	Tue, Nov 28, 2000	10.94	10.94	8.59	8.59
897	NASDAQ	NVEC	Mon, Nov 27, 2000	10.94	10.94	10.94	10.94
896	NASDAQ	NVEC	Fri, Nov 24, 2000	10.94	10.94	10.94	10.94
895	NASDAQ	NVEC	Wed, Nov 22, 2000	10.94	10.94	10.94	10.94
894	NASDAQ	NVEC	Tue, Nov 21, 2000	10.94	10.94	9.38	9.38
893	NASDAQ	NVEC	Mon, Nov 20, 2000	7.81	7.81	7.81	7.81
892	NASDAQ	NVEC	Fri, Nov 17, 2000	9.38	9.38	7.81	9.38
891	NASDAQ	NVEC	Thu, Nov 16, 2000	7.81	7.81	7.03	7.03
890	NASDAQ	NVEC	Fri, Nov 10, 2000	7.03	7.81	4.69	7.81
889	NASDAQ	NVEC	Wed, Nov 8, 2000	9.38	9.38	7.81	9.38
888	NASDAQ	NVEC	Tue, Nov 7, 2000	10.94	10.94	9.38	9.38
887	NASDAQ	NVEC	Mon, Nov 6, 2000	9.38	9.38	9.38	9.38
886	NASDAQ	NVEC	Fri, Nov 3, 2000	6.25	6.25	6.25	6.25
885	NASDAQ	NVEC	Thu, Nov 2, 2000	6.25	6.25	6.25	6.25
884	NASDAQ	NVEC	Wed, Nov 1, 2000	9.38	9.38	6.25	6.25
883	NASDAQ	NVEC	Tue, Oct 31, 2000	9.38	9.38	9.38	9.38
882	NASDAQ	NVEC	Fri, Oct 27, 2000	6.25	6.25	6.25	6.25
881	NASDAQ	NVEC	Wed, Oct 25, 2000	6.25	6.64	6.25	6.25
880	NASDAQ	NVEC	Tue, Oct 24, 2000	6.25	6.25	4.69	5.86
879	NASDAQ	NVEC	Fri, Oct 20, 2000	4.69	4.69	4.69	4.69
878	NASDAQ	NVEC	Wed, Oct 18, 2000	7.03	7.03	5.86	5.86
877	NASDAQ	NVEC	Tue, Oct 17, 2000	7.81	7.81	6.25	6.64
876	NASDAQ	NVEC	Mon, Oct 16, 2000	7.03	7.42	6.25	6.25
875	NASDAQ	NVEC	Fri, Oct 13, 2000	8.20	8.20	7.03	7.42
874	NASDAQ	NVEC	Thu, Oct 12, 2000	7.81	7.81	7.81	7.81
873	NASDAQ	NVEC	Wed, Oct 11, 2000	7.81	7.81	7.81	7.81
872	NASDAQ	NVEC	Tue, Oct 10, 2000	7.81	7.81	7.81	7.81
871	NASDAQ	NVEC	Mon, Oct 9, 2000	9.38	10.16	9.38	10.16
870	NASDAQ	NVEC	Fri, Oct 6, 2000	9.38	9.38	9.38	9.38
869	NASDAQ	NVEC	Thu, Oct 5, 2000	10.94	10.94	10.16	10.16
868	NASDAQ	NVEC	Fri, Sep 29, 2000	11.33	12.50	11.33	12.50
867	NASDAQ	NVEC	Thu, Sep 28, 2000	13.28	13.28	12.89	12.89
866	NASDAQ	NVEC	Wed, Sep 27, 2000	14.06	14.45	12.89	13.28
865	NASDAQ	NVEC	Tue, Sep 26, 2000	15.63	20.31	15.63	15.63
864	NASDAQ	NVEC	Mon, Sep 25, 2000	20.31	20.31	20.31	20.31
863	NASDAQ	NVEC	Fri, Sep 22, 2000	18.75	19.53	17.97	19.53
862	NASDAQ	NVEC	Thu, Sep 21, 2000	20.31	20.31	20.31	20.31
861	NASDAQ	NVEC	Fri, Sep 15, 2000	19.92	20.31	19.92	20.31
860	NASDAQ	NVEC	Thu, Sep 14, 2000	15.63	19.92	15.63	19.92
859	NASDAQ	NVEC	Wed, Sep 13, 2000	18.75	20.31	18.75	20.31
858	NASDAQ	NVEC	Tue, Sep 12, 2000	15.63	15.63	15.63	15.63
857	NASDAQ	NVEC	Mon, Sep 11, 2000	15.63	15.63	15.63	15.63
856	NASDAQ	NVEC	Fri, Sep 8, 2000	15.63	15.63	15.63	15.63
855	NASDAQ	NVEC	Thu, Sep 7, 2000	23.44	23.44	17.58	22.27
854	NASDAQ	NVEC	Fri, Sep 1, 2000	15.63	15.63	15.63	15.63
853	NASDAQ	NVEC	Wed, Aug 30, 2000	18.36	18.36	17.19	17.19
852	NASDAQ	NVEC	Mon, Aug 28, 2000	17.19	17.19	17.19	17.19
851	NASDAQ	NVEC	Fri, Aug 25, 2000	15.63	15.63	15.63	15.63
850	NASDAQ	NVEC	Thu, Aug 24, 2000	18.75	19.53	18.75	19.53
849	NASDAQ	NVEC	Tue, Aug 22, 2000	18.75	18.75	18.75	18.75
848	NASDAQ	NVEC	Mon, Aug 21, 2000	18.75	18.75	18.75	18.75
847	NASDAQ	NVEC	Tue, Aug 15, 2000	17.58	19.53	17.58	19.53
846	NASDAQ	NVEC	Wed, Aug 9, 2000	18.75	18.75	18.75	18.75
845	NASDAQ	NVEC	Tue, Aug 8, 2000	21.88	21.88	21.88	21.88
844	NASDAQ	NVEC	Mon, Aug 7, 2000	17.97	17.97	17.97	17.97
843	NASDAQ	NVEC	Fri, Aug 4, 2000	18.75	19.53	18.75	19.53
842	NASDAQ	NVEC	Thu, Aug 3, 2000	18.75	18.75	18.75	18.75
841	NASDAQ	NVEC	Wed, Aug 2, 2000	18.75	18.75	18.75	18.75
840	NASDAQ	NVEC	Tue, Aug 1, 2000	18.75	19.53	18.75	19.53
839	NASDAQ	NVEC	Mon, Jul 31, 2000	20.31	20.31	20.31	20.31
838	NASDAQ	NVEC	Fri, Jul 28, 2000	20.31	20.31	20.31	20.31
837	NASDAQ	NVEC	Wed, Jul 26, 2000	18.75	25.00	18.75	25.00
836	NASDAQ	NVEC	Tue, Jul 25, 2000	18.75	18.75	18.75	18.75
835	NASDAQ	NVEC	Mon, Jul 24, 2000	17.19	17.19	17.19	17.19
834	NASDAQ	NVEC	Fri, Jul 21, 2000	15.63	18.75	15.63	18.75
833	NASDAQ	NVEC	Thu, Jul 20, 2000	13.28	16.41	13.28	16.41
832	NASDAQ	NVEC	Wed, Jul 19, 2000	15.63	15.63	15.63	15.63
831	NASDAQ	NVEC	Tue, Jul 18, 2000	15.63	15.63	15.63	15.63
830	NASDAQ	NVEC	Mon, Jul 17, 2000	11.72	11.72	11.72	11.72
829	NASDAQ	NVEC	Wed, Jul 12, 2000	12.50	12.50	12.50	12.50
828	NASDAQ	NVEC	Tue, Jul 11, 2000	12.50	12.50	12.50	12.50
827	NASDAQ	NVEC	Mon, Jul 10, 2000	10.94	12.11	10.94	12.11
826	NASDAQ	NVEC	Thu, Jul 6, 2000	10.94	10.94	10.94	10.94
825	NASDAQ	NVEC	Fri, Jun 30, 2000	10.94	13.67	10.94	13.67
824	NASDAQ	NVEC	Wed, Jun 28, 2000	10.94	10.94	10.94	10.94
823	NASDAQ	NVEC	Tue, Jun 27, 2000	12.50	13.67	12.50	13.67
822	NASDAQ	NVEC	Fri, Jun 23, 2000	14.06	14.06	14.06	14.06
821	NASDAQ	NVEC	Wed, Jun 21, 2000	14.06	14.06	12.89	13.67
820	NASDAQ	NVEC	Tue, Jun 20, 2000	14.84	14.84	14.84	14.84
819	NASDAQ	NVEC	Mon, Jun 19, 2000	14.84	14.84	14.84	14.84
818	NASDAQ	NVEC	Thu, Jun 15, 2000	14.84	14.84	14.84	14.84
817	NASDAQ	NVEC	Tue, Jun 13, 2000	14.84	14.84	14.84	14.84
816	NASDAQ	NVEC	Fri, Jun 9, 2000	14.84	14.84	14.84	14.84
815	NASDAQ	NVEC	Thu, Jun 8, 2000	14.06	14.84	14.06	14.84
814	NASDAQ	NVEC	Tue, Jun 6, 2000	14.84	15.23	14.84	15.23
813	NASDAQ	NVEC	Fri, Jun 2, 2000	14.06	14.06	14.06	14.06
812	NASDAQ	NVEC	Thu, Jun 1, 2000	14.06	14.06	14.06	14.06
811	NASDAQ	NVEC	Wed, May 31, 2000	14.06	14.06	14.06	14.06
810	NASDAQ	NVEC	Tue, May 30, 2000	17.19	21.09	17.19	21.09
809	NASDAQ	NVEC	Thu, May 25, 2000	17.97	19.53	17.97	19.53
808	NASDAQ	NVEC	Tue, May 23, 2000	18.75	18.75	18.75	18.75
807	NASDAQ	NVEC	Wed, May 17, 2000	18.75	19.53	18.75	19.53
806	NASDAQ	NVEC	Tue, May 16, 2000	18.75	19.53	18.75	19.53
805	NASDAQ	NVEC	Mon, May 15, 2000	20.31	20.31	20.31	20.31
804	NASDAQ	NVEC	Tue, May 9, 2000	17.19	17.97	17.19	17.97
803	NASDAQ	NVEC	Thu, May 4, 2000	15.63	15.63	15.63	15.63
802	NASDAQ	NVEC	Wed, May 3, 2000	15.63	15.63	15.63	15.63
801	NASDAQ	NVEC	Mon, May 1, 2000	15.63	15.63	15.63	15.63
800	NASDAQ	NVEC	Fri, Apr 28, 2000	17.19	18.75	17.19	17.58
799	NASDAQ	NVEC	Thu, Apr 27, 2000	17.19	17.19	17.19	17.19
798	NASDAQ	NVEC	Wed, Apr 19, 2000	17.19	17.19	17.19	17.19
797	NASDAQ	NVEC	Tue, Apr 18, 2000	18.75	21.88	18.75	21.09
796	NASDAQ	NVEC	Mon, Apr 17, 2000	18.36	20.31	18.36	20.31
795	NASDAQ	NVEC	Fri, Apr 14, 2000	18.75	18.75	18.36	18.36
794	NASDAQ	NVEC	Thu, Apr 13, 2000	21.88	23.44	20.70	23.05
793	NASDAQ	NVEC	Wed, Apr 12, 2000	25.00	25.00	25.00	25.00
792	NASDAQ	NVEC	Tue, Apr 11, 2000	31.25	31.25	25.00	25.78
791	NASDAQ	NVEC	Tue, Apr 4, 2000	25.00	25.78	25.00	25.78
790	NASDAQ	NVEC	Fri, Mar 31, 2000	32.81	32.81	32.81	32.81
789	NASDAQ	NVEC	Thu, Mar 30, 2000	34.38	34.77	31.25	32.81
788	NASDAQ	NVEC	Wed, Mar 29, 2000	34.38	34.38	34.38	34.38
787	NASDAQ	NVEC	Tue, Mar 28, 2000	34.38	34.38	34.38	34.38
786	NASDAQ	NVEC	Mon, Mar 27, 2000	34.38	34.38	34.38	34.38
785	NASDAQ	NVEC	Fri, Mar 24, 2000	35.94	35.94	34.38	35.16
784	NASDAQ	NVEC	Thu, Mar 23, 2000	32.81	35.16	32.81	35.16
783	NASDAQ	NVEC	Tue, Mar 21, 2000	32.81	33.59	32.03	32.03
782	NASDAQ	NVEC	Mon, Mar 20, 2000	32.81	32.81	32.81	32.81
781	NASDAQ	NVEC	Fri, Mar 17, 2000	32.81	32.81	26.56	29.69
780	NASDAQ	NVEC	Thu, Mar 16, 2000	32.81	34.38	32.81	33.98
779	NASDAQ	NVEC	Wed, Mar 15, 2000	32.81	35.94	32.81	33.59
778	NASDAQ	NVEC	Tue, Mar 14, 2000	32.81	32.81	32.81	32.81
777	NASDAQ	NVEC	Mon, Mar 13, 2000	32.81	32.81	32.81	32.81
776	NASDAQ	NVEC	Fri, Mar 10, 2000	32.81	34.38	31.25	32.81
775	NASDAQ	NVEC	Thu, Mar 9, 2000	31.25	34.38	31.25	31.25
774	NASDAQ	NVEC	Wed, Mar 8, 2000	25.00	25.00	25.00	25.00
773	NASDAQ	NVEC	Tue, Mar 7, 2000	28.13	31.25	28.13	28.13
772	NASDAQ	NVEC	Mon, Mar 6, 2000	31.25	32.81	28.13	28.13
771	NASDAQ	NVEC	Fri, Mar 3, 2000	20.31	31.25	20.31	31.25
770	NASDAQ	NVEC	Thu, Mar 2, 2000	17.19	17.19	17.19	17.19
769	NASDAQ	NVEC	Wed, Mar 1, 2000	17.97	18.75	17.19	18.75
768	NASDAQ	NVEC	Tue, Feb 29, 2000	14.84	14.84	14.84	14.84
767	NASDAQ	NVEC	Mon, Feb 28, 2000	14.84	14.84	14.84	14.84
766	NASDAQ	NVEC	Fri, Feb 25, 2000	15.63	15.63	12.50	12.89
765	NASDAQ	NVEC	Thu, Feb 24, 2000	12.50	15.63	12.50	12.50
764	NASDAQ	NVEC	Tue, Feb 22, 2000	12.50	12.50	10.16	10.16
763	NASDAQ	NVEC	Fri, Feb 18, 2000	13.28	13.28	12.50	12.50
762	NASDAQ	NVEC	Thu, Feb 17, 2000	12.50	15.63	9.38	12.50
761	NASDAQ	NVEC	Wed, Feb 16, 2000	12.50	12.89	12.50	12.89
760	NASDAQ	NVEC	Tue, Feb 15, 2000	12.50	12.50	12.50	12.50
759	NASDAQ	NVEC	Mon, Feb 14, 2000	15.63	15.63	15.63	15.63
758	NASDAQ	NVEC	Fri, Feb 11, 2000	12.89	12.89	12.50	12.89
757	NASDAQ	NVEC	Thu, Feb 10, 2000	12.50	13.67	12.50	12.89
756	NASDAQ	NVEC	Wed, Feb 9, 2000	14.06	14.06	12.50	12.50
755	NASDAQ	NVEC	Tue, Feb 8, 2000	13.28	13.28	12.50	12.50
754	NASDAQ	NVEC	Fri, Feb 4, 2000	12.50	18.75	12.50	18.75
753	NASDAQ	NVEC	Thu, Feb 3, 2000	18.75	18.75	12.50	12.50
752	NASDAQ	NVEC	Wed, Feb 2, 2000	13.28	13.28	12.89	13.28
751	NASDAQ	NVEC	Tue, Feb 1, 2000	12.50	17.19	10.94	10.94
750	NASDAQ	NVEC	Mon, Jan 31, 2000	12.89	12.89	12.89	12.89
749	NASDAQ	NVEC	Fri, Jan 28, 2000	18.75	18.75	12.50	12.50
748	NASDAQ	NVEC	Thu, Jan 27, 2000	12.50	13.28	12.50	12.50
747	NASDAQ	NVEC	Wed, Jan 26, 2000	12.50	12.50	12.50	12.50
746	NASDAQ	NVEC	Tue, Jan 25, 2000	12.50	12.50	12.50	12.50
745	NASDAQ	NVEC	Mon, Jan 24, 2000	12.50	13.28	12.50	12.89
744	NASDAQ	NVEC	Fri, Jan 21, 2000	12.50	12.89	12.50	12.50
743	NASDAQ	NVEC	Thu, Jan 20, 2000	12.50	12.50	12.50	12.50
742	NASDAQ	NVEC	Wed, Jan 19, 2000	12.50	18.75	12.50	14.06
741	NASDAQ	NVEC	Tue, Jan 18, 2000	10.94	12.50	10.94	12.50
740	NASDAQ	NVEC	Fri, Jan 14, 2000	12.50	12.50	12.50	12.50
739	NASDAQ	NVEC	Thu, Jan 13, 2000	12.50	12.50	10.94	12.50
738	NASDAQ	NVEC	Tue, Jan 11, 2000	12.50	12.50	12.50	12.50
737	NASDAQ	NVEC	Mon, Jan 10, 2000	12.50	12.50	12.50	12.50
736	NASDAQ	NVEC	Thu, Jan 6, 2000	9.38	12.50	9.38	9.38
735	NASDAQ	NVEC	Tue, Jan 4, 2000	9.38	9.38	9.38	9.38
734	NASDAQ	NVEC	Mon, Jan 3, 2000	14.06	14.06	14.06	14.06
733	NASDAQ	NVEC	Fri, Dec 31, 1999	10.94	12.50	10.94	12.50
732	NASDAQ	NVEC	Thu, Dec 30, 1999	9.38	9.77	9.38	9.38
731	NASDAQ	NVEC	Wed, Dec 29, 1999	12.11	12.50	9.38	12.11
730	NASDAQ	NVEC	Tue, Dec 28, 1999	9.38	12.50	9.38	12.50
729	NASDAQ	NVEC	Mon, Dec 27, 1999	9.38	14.06	9.38	12.89
728	NASDAQ	NVEC	Thu, Dec 23, 1999	8.20	9.77	8.20	9.38
727	NASDAQ	NVEC	Wed, Dec 22, 1999	9.38	9.38	8.20	8.20
726	NASDAQ	NVEC	Tue, Dec 21, 1999	8.59	9.38	8.59	8.59
725	NASDAQ	NVEC	Mon, Dec 20, 1999	7.81	7.81	7.81	7.81
724	NASDAQ	NVEC	Fri, Dec 17, 1999	7.42	9.38	7.42	7.42
723	NASDAQ	NVEC	Thu, Dec 16, 1999	6.64	7.42	6.64	7.42
722	NASDAQ	NVEC	Wed, Dec 15, 1999	9.38	9.38	7.42	7.42
721	NASDAQ	NVEC	Tue, Dec 14, 1999	7.42	7.42	7.42	7.42
720	NASDAQ	NVEC	Mon, Dec 13, 1999	6.25	7.03	6.25	7.03
719	NASDAQ	NVEC	Fri, Dec 10, 1999	6.25	9.38	6.25	9.38
718	NASDAQ	NVEC	Thu, Dec 9, 1999	6.25	6.25	6.25	6.25
717	NASDAQ	NVEC	Wed, Dec 8, 1999	6.25	6.25	6.25	6.25
716	NASDAQ	NVEC	Tue, Dec 7, 1999	28.13	28.13	6.25	6.25
715	NASDAQ	NVEC	Mon, Dec 6, 1999	32.03	32.03	30.47	32.03
714	NASDAQ	NVEC	Fri, Dec 3, 1999	30.47	31.25	30.47	31.25
713	NASDAQ	NVEC	Thu, Dec 2, 1999	28.13	29.69	26.56	28.13
712	NASDAQ	NVEC	Wed, Dec 1, 1999	29.69	29.69	28.13	28.13
711	NASDAQ	NVEC	Tue, Nov 30, 1999	26.56	28.13	26.56	28.13
710	NASDAQ	NVEC	Mon, Nov 29, 1999	28.13	28.13	26.56	28.13
709	NASDAQ	NVEC	Fri, Nov 26, 1999	29.69	29.69	29.69	29.69
708	NASDAQ	NVEC	Wed, Nov 24, 1999	27.34	28.13	27.34	28.13
707	NASDAQ	NVEC	Tue, Nov 23, 1999	26.56	27.34	26.56	27.34
706	NASDAQ	NVEC	Mon, Nov 22, 1999	27.34	27.34	25.78	26.56
705	NASDAQ	NVEC	Fri, Nov 19, 1999	26.56	27.34	26.56	27.34
704	NASDAQ	NVEC	Thu, Nov 18, 1999	27.34	27.34	25.00	27.34
703	NASDAQ	NVEC	Wed, Nov 17, 1999	25.78	27.34	25.78	27.34
702	NASDAQ	NVEC	Tue, Nov 16, 1999	25.00	26.56	25.00	26.56
701	NASDAQ	NVEC	Mon, Nov 15, 1999	26.56	26.56	25.00	25.00
700	NASDAQ	NVEC	Fri, Nov 12, 1999	25.00	25.78	25.00	25.78
699	NASDAQ	NVEC	Thu, Nov 11, 1999	25.00	25.00	25.00	25.00
698	NASDAQ	NVEC	Tue, Nov 9, 1999	25.00	25.00	25.00	25.00
697	NASDAQ	NVEC	Mon, Nov 8, 1999	25.00	25.00	25.00	25.00
696	NASDAQ	NVEC	Fri, Nov 5, 1999	25.00	25.00	25.00	25.00
695	NASDAQ	NVEC	Thu, Nov 4, 1999	25.78	25.78	25.00	25.00
694	NASDAQ	NVEC	Fri, Oct 29, 1999	26.17	26.17	26.17	26.17
693	NASDAQ	NVEC	Mon, Oct 25, 1999	25.00	25.00	25.00	25.00
692	NASDAQ	NVEC	Fri, Oct 22, 1999	25.00	25.78	25.00	25.00
691	NASDAQ	NVEC	Tue, Oct 19, 1999	25.00	25.00	25.00	25.00
690	NASDAQ	NVEC	Mon, Oct 18, 1999	25.00	25.00	25.00	25.00
689	NASDAQ	NVEC	Fri, Oct 15, 1999	25.00	25.00	25.00	25.00
688	NASDAQ	NVEC	Thu, Oct 14, 1999	25.00	25.78	25.00	25.00
687	NASDAQ	NVEC	Fri, Oct 8, 1999	25.00	25.00	25.00	25.00
686	NASDAQ	NVEC	Wed, Oct 6, 1999	25.00	25.00	25.00	25.00
685	NASDAQ	NVEC	Tue, Oct 5, 1999	25.00	25.00	25.00	25.00
684	NASDAQ	NVEC	Mon, Oct 4, 1999	28.13	28.13	28.13	28.13
683	NASDAQ	NVEC	Fri, Oct 1, 1999	25.00	25.00	25.00	25.00
682	NASDAQ	NVEC	Thu, Sep 30, 1999	25.00	25.00	25.00	25.00
681	NASDAQ	NVEC	Wed, Sep 29, 1999	25.00	25.00	25.00	25.00
680	NASDAQ	NVEC	Tue, Sep 28, 1999	25.00	25.00	25.00	25.00
679	NASDAQ	NVEC	Fri, Sep 24, 1999	21.09	21.09	21.09	21.09
678	NASDAQ	NVEC	Thu, Sep 23, 1999	21.09	21.09	21.09	21.09
677	NASDAQ	NVEC	Mon, Sep 20, 1999	21.09	21.09	21.09	21.09
676	NASDAQ	NVEC	Fri, Sep 17, 1999	21.09	21.09	21.09	21.09
675	NASDAQ	NVEC	Wed, Sep 15, 1999	20.31	20.31	20.31	20.31
674	NASDAQ	NVEC	Mon, Sep 13, 1999	20.31	20.31	19.92	19.92
673	NASDAQ	NVEC	Fri, Sep 10, 1999	19.92	19.92	19.92	19.92
672	NASDAQ	NVEC	Tue, Sep 7, 1999	20.31	20.31	18.36	18.36
671	NASDAQ	NVEC	Fri, Sep 3, 1999	21.09	21.09	21.09	21.09
670	NASDAQ	NVEC	Mon, Aug 30, 1999	20.31	20.70	20.31	20.31
669	NASDAQ	NVEC	Fri, Aug 27, 1999	23.44	23.44	20.70	20.70
668	NASDAQ	NVEC	Thu, Aug 26, 1999	20.31	20.31	20.31	20.31
667	NASDAQ	NVEC	Mon, Aug 23, 1999	20.31	23.05	20.31	20.31
666	NASDAQ	NVEC	Fri, Aug 20, 1999	21.88	21.88	21.88	21.88
665	NASDAQ	NVEC	Thu, Aug 19, 1999	20.31	21.88	20.31	21.88
664	NASDAQ	NVEC	Tue, Aug 17, 1999	19.14	19.14	19.14	19.14
663	NASDAQ	NVEC	Mon, Aug 16, 1999	20.31	20.31	20.31	20.31
662	NASDAQ	NVEC	Thu, Aug 12, 1999	21.88	21.88	21.88	21.88
661	NASDAQ	NVEC	Wed, Aug 11, 1999	20.31	20.31	20.31	20.31
660	NASDAQ	NVEC	Tue, Aug 10, 1999	20.31	21.09	20.31	21.09
659	NASDAQ	NVEC	Fri, Aug 6, 1999	21.88	21.88	21.88	21.88
658	NASDAQ	NVEC	Thu, Aug 5, 1999	21.88	21.88	21.88	21.88
657	NASDAQ	NVEC	Tue, Aug 3, 1999	20.31	20.31	20.31	20.31
656	NASDAQ	NVEC	Mon, Aug 2, 1999	24.22	24.22	24.22	24.22
655	NASDAQ	NVEC	Wed, Jul 28, 1999	20.31	20.70	20.31	20.31
654	NASDAQ	NVEC	Tue, Jul 27, 1999	20.31	20.31	20.31	20.31
653	NASDAQ	NVEC	Mon, Jul 26, 1999	21.09	21.09	20.31	20.31
652	NASDAQ	NVEC	Thu, Jul 22, 1999	21.88	21.88	21.88	21.88
651	NASDAQ	NVEC	Wed, Jul 21, 1999	21.09	21.88	21.09	21.09
650	NASDAQ	NVEC	Tue, Jul 20, 1999	20.31	20.31	20.31	20.31
649	NASDAQ	NVEC	Mon, Jul 19, 1999	23.44	23.44	21.88	22.66
648	NASDAQ	NVEC	Fri, Jul 16, 1999	21.88	21.88	21.88	21.88
647	NASDAQ	NVEC	Thu, Jul 15, 1999	21.88	21.88	21.88	21.88
646	NASDAQ	NVEC	Wed, Jul 14, 1999	23.83	23.83	23.83	23.83
645	NASDAQ	NVEC	Tue, Jul 13, 1999	25.00	25.00	23.83	23.83
644	NASDAQ	NVEC	Mon, Jul 12, 1999	25.00	25.00	23.83	25.00
643	NASDAQ	NVEC	Thu, Jul 8, 1999	25.00	25.00	25.00	25.00
642	NASDAQ	NVEC	Wed, Jul 7, 1999	25.00	25.00	23.83	25.00
641	NASDAQ	NVEC	Tue, Jul 6, 1999	25.78	25.78	25.00	25.00
640	NASDAQ	NVEC	Fri, Jul 2, 1999	25.00	25.00	25.00	25.00
639	NASDAQ	NVEC	Thu, Jul 1, 1999	23.44	23.44	23.44	23.44
638	NASDAQ	NVEC	Wed, Jun 30, 1999	22.66	23.44	22.66	23.44
637	NASDAQ	NVEC	Tue, Jun 29, 1999	20.31	23.44	20.31	21.88
636	NASDAQ	NVEC	Mon, Jun 28, 1999	20.31	20.31	20.31	20.31
635	NASDAQ	NVEC	Fri, Jun 25, 1999	20.31	20.31	20.31	20.31
634	NASDAQ	NVEC	Thu, Jun 24, 1999	20.31	20.31	20.31	20.31
633	NASDAQ	NVEC	Wed, Jun 23, 1999	20.31	20.31	20.31	20.31
632	NASDAQ	NVEC	Tue, Jun 22, 1999	18.75	19.14	18.75	18.75
631	NASDAQ	NVEC	Mon, Jun 21, 1999	20.31	21.88	20.31	20.31
630	NASDAQ	NVEC	Fri, Jun 18, 1999	20.31	20.31	20.31	20.31
629	NASDAQ	NVEC	Thu, Jun 17, 1999	20.31	20.31	20.31	20.31
628	NASDAQ	NVEC	Wed, Jun 16, 1999	20.31	20.31	20.31	20.31
627	NASDAQ	NVEC	Tue, Jun 15, 1999	20.31	20.31	20.31	20.31
626	NASDAQ	NVEC	Thu, Jun 10, 1999	20.31	20.31	20.31	20.31
625	NASDAQ	NVEC	Wed, Jun 9, 1999	20.31	20.31	20.31	20.31
624	NASDAQ	NVEC	Mon, Jun 7, 1999	19.92	20.31	18.75	20.31
623	NASDAQ	NVEC	Tue, Jun 1, 1999	18.75	18.75	18.75	18.75
622	NASDAQ	NVEC	Thu, May 27, 1999	23.44	23.44	23.44	23.44
621	NASDAQ	NVEC	Wed, May 26, 1999	23.44	23.44	18.75	23.44
620	NASDAQ	NVEC	Mon, May 24, 1999	21.88	21.88	21.48	21.48
619	NASDAQ	NVEC	Fri, May 21, 1999	21.88	21.88	21.88	21.88
618	NASDAQ	NVEC	Thu, May 20, 1999	21.88	21.88	21.88	21.88
617	NASDAQ	NVEC	Wed, May 19, 1999	21.88	21.88	18.36	18.36
616	NASDAQ	NVEC	Tue, May 18, 1999	21.88	21.88	21.88	21.88
615	NASDAQ	NVEC	Fri, May 14, 1999	21.88	21.88	21.88	21.88
614	NASDAQ	NVEC	Tue, May 11, 1999	18.36	19.53	18.36	18.36
613	NASDAQ	NVEC	Mon, May 10, 1999	18.36	19.53	18.36	19.53
612	NASDAQ	NVEC	Fri, May 7, 1999	17.58	18.36	17.58	18.36
611	NASDAQ	NVEC	Thu, May 6, 1999	16.41	16.41	15.63	16.41
610	NASDAQ	NVEC	Wed, May 5, 1999	15.63	15.63	15.63	15.63
609	NASDAQ	NVEC	Tue, May 4, 1999	14.84	14.84	14.84	14.84
608	NASDAQ	NVEC	Thu, Apr 29, 1999	16.41	16.41	16.41	16.41
607	NASDAQ	NVEC	Mon, Apr 26, 1999	17.97	17.97	17.97	17.97
606	NASDAQ	NVEC	Fri, Apr 23, 1999	16.41	16.41	16.41	16.41
605	NASDAQ	NVEC	Mon, Apr 19, 1999	16.41	16.41	16.41	16.41
604	NASDAQ	NVEC	Thu, Apr 15, 1999	16.41	16.41	16.41	16.41
603	NASDAQ	NVEC	Wed, Apr 14, 1999	16.41	16.80	16.41	16.41
602	NASDAQ	NVEC	Tue, Apr 13, 1999	16.41	16.41	16.41	16.41
601	NASDAQ	NVEC	Mon, Apr 12, 1999	16.41	16.41	16.41	16.41
600	NASDAQ	NVEC	Fri, Apr 9, 1999	16.41	16.41	16.41	16.41
599	NASDAQ	NVEC	Thu, Apr 8, 1999	16.41	16.41	16.41	16.41
598	NASDAQ	NVEC	Wed, Apr 7, 1999	16.41	16.80	16.41	16.80
597	NASDAQ	NVEC	Mon, Apr 5, 1999	16.41	16.41	16.41	16.41
596	NASDAQ	NVEC	Thu, Apr 1, 1999	16.41	16.41	16.41	16.41
595	NASDAQ	NVEC	Wed, Mar 31, 1999	16.41	16.41	16.41	16.41
594	NASDAQ	NVEC	Tue, Mar 30, 1999	16.41	16.41	16.41	16.41
593	NASDAQ	NVEC	Fri, Mar 26, 1999	16.41	16.41	16.41	16.41
592	NASDAQ	NVEC	Thu, Mar 25, 1999	16.41	16.41	16.41	16.41
591	NASDAQ	NVEC	Fri, Mar 19, 1999	16.41	16.41	16.41	16.41
590	NASDAQ	NVEC	Thu, Mar 18, 1999	16.41	16.41	16.41	16.41
589	NASDAQ	NVEC	Wed, Mar 17, 1999	17.19	17.97	17.19	17.97
588	NASDAQ	NVEC	Tue, Mar 16, 1999	16.41	16.41	16.41	16.41
587	NASDAQ	NVEC	Mon, Mar 15, 1999	16.41	16.41	16.41	16.41
586	NASDAQ	NVEC	Fri, Mar 12, 1999	16.41	16.41	16.41	16.41
585	NASDAQ	NVEC	Tue, Mar 9, 1999	16.02	16.02	16.02	16.02
584	NASDAQ	NVEC	Mon, Mar 8, 1999	16.02	16.02	16.02	16.02
583	NASDAQ	NVEC	Fri, Mar 5, 1999	14.84	14.84	14.84	14.84
582	NASDAQ	NVEC	Thu, Mar 4, 1999	14.84	16.02	14.84	14.84
581	NASDAQ	NVEC	Wed, Mar 3, 1999	14.84	14.84	14.84	14.84
580	NASDAQ	NVEC	Mon, Mar 1, 1999	13.67	14.84	13.67	14.84
579	NASDAQ	NVEC	Fri, Feb 26, 1999	13.67	13.67	13.67	13.67
578	NASDAQ	NVEC	Thu, Feb 25, 1999	14.06	14.06	13.67	13.67
577	NASDAQ	NVEC	Wed, Feb 24, 1999	14.84	14.84	14.84	14.84
576	NASDAQ	NVEC	Tue, Feb 23, 1999	14.84	14.84	14.84	14.84
575	NASDAQ	NVEC	Fri, Feb 19, 1999	13.28	13.28	13.28	13.28
574	NASDAQ	NVEC	Thu, Feb 18, 1999	13.28	13.67	13.28	13.67
573	NASDAQ	NVEC	Wed, Feb 17, 1999	13.28	14.06	13.28	14.06
572	NASDAQ	NVEC	Tue, Feb 16, 1999	13.28	14.06	13.28	14.06
571	NASDAQ	NVEC	Fri, Feb 12, 1999	14.06	15.63	12.50	15.63
570	NASDAQ	NVEC	Thu, Feb 11, 1999	10.94	14.06	10.94	11.72
569	NASDAQ	NVEC	Wed, Feb 10, 1999	12.50	12.50	11.72	11.72
568	NASDAQ	NVEC	Tue, Feb 9, 1999	9.38	12.50	9.38	10.94
567	NASDAQ	NVEC	Mon, Feb 8, 1999	15.63	15.63	6.25	9.38
566	NASDAQ	NVEC	Fri, Feb 5, 1999	22.27	22.27	22.27	22.27
565	NASDAQ	NVEC	Thu, Feb 4, 1999	22.27	22.27	22.27	22.27
564	NASDAQ	NVEC	Tue, Feb 2, 1999	20.31	22.27	20.31	22.27
563	NASDAQ	NVEC	Mon, Feb 1, 1999	23.44	25.00	23.44	25.00
562	NASDAQ	NVEC	Fri, Jan 29, 1999	25.00	25.00	19.92	21.88
561	NASDAQ	NVEC	Thu, Jan 28, 1999	23.44	25.00	18.75	24.22
560	NASDAQ	NVEC	Wed, Jan 27, 1999	19.53	19.53	17.19	18.75
559	NASDAQ	NVEC	Tue, Jan 26, 1999	21.88	24.22	21.88	24.22
558	NASDAQ	NVEC	Mon, Jan 25, 1999	23.44	23.44	21.88	21.88
557	NASDAQ	NVEC	Fri, Jan 22, 1999	21.88	21.88	21.88	21.88
556	NASDAQ	NVEC	Thu, Jan 21, 1999	23.44	23.44	23.44	23.44
555	NASDAQ	NVEC	Wed, Jan 20, 1999	25.00	25.00	23.44	23.44
554	NASDAQ	NVEC	Tue, Jan 19, 1999	24.22	25.00	23.44	25.00
553	NASDAQ	NVEC	Fri, Jan 15, 1999	21.88	21.88	20.31	20.31
552	NASDAQ	NVEC	Thu, Jan 14, 1999	18.75	21.88	18.75	21.88
551	NASDAQ	NVEC	Wed, Jan 13, 1999	21.88	21.88	21.88	21.88
550	NASDAQ	NVEC	Tue, Jan 12, 1999	18.75	18.75	18.75	18.75
549	NASDAQ	NVEC	Mon, Jan 11, 1999	21.88	21.88	21.88	21.88
548	NASDAQ	NVEC	Fri, Jan 8, 1999	21.88	21.88	21.88	21.88
547	NASDAQ	NVEC	Thu, Jan 7, 1999	20.31	21.88	20.31	21.88
546	NASDAQ	NVEC	Wed, Jan 6, 1999	23.44	23.44	21.88	23.44
545	NASDAQ	NVEC	Tue, Jan 5, 1999	21.09	21.09	21.09	21.09
544	NASDAQ	NVEC	Mon, Jan 4, 1999	21.09	21.09	18.75	18.75
543	NASDAQ	NVEC	Thu, Dec 31, 1998	18.75	18.75	18.75	18.75
542	NASDAQ	NVEC	Wed, Dec 30, 1998	23.44	23.44	17.19	18.75
541	NASDAQ	NVEC	Tue, Dec 29, 1998	19.92	19.92	17.19	18.75
540	NASDAQ	NVEC	Mon, Dec 28, 1998	21.88	21.88	18.75	19.92
539	NASDAQ	NVEC	Thu, Dec 24, 1998	21.88	21.88	21.88	21.88
538	NASDAQ	NVEC	Wed, Dec 23, 1998	22.27	22.27	21.88	22.27
537	NASDAQ	NVEC	Tue, Dec 22, 1998	21.88	22.27	21.88	21.88
536	NASDAQ	NVEC	Mon, Dec 21, 1998	22.27	22.27	21.88	21.88
535	NASDAQ	NVEC	Fri, Dec 18, 1998	22.66	22.66	21.88	21.88
534	NASDAQ	NVEC	Thu, Dec 17, 1998	22.27	22.27	22.27	22.27
533	NASDAQ	NVEC	Wed, Dec 16, 1998	22.27	22.27	22.27	22.27
532	NASDAQ	NVEC	Tue, Dec 15, 1998	22.27	24.22	22.27	22.27
531	NASDAQ	NVEC	Mon, Dec 14, 1998	24.61	24.61	22.27	22.27
530	NASDAQ	NVEC	Fri, Dec 11, 1998	25.00	25.00	24.61	24.61
529	NASDAQ	NVEC	Thu, Dec 10, 1998	25.00	25.00	25.00	25.00
528	NASDAQ	NVEC	Wed, Dec 9, 1998	22.27	25.00	22.27	22.27
527	NASDAQ	NVEC	Tue, Dec 8, 1998	22.66	22.66	22.27	22.27
526	NASDAQ	NVEC	Mon, Dec 7, 1998	25.00	25.00	25.00	25.00
525	NASDAQ	NVEC	Fri, Dec 4, 1998	26.17	26.17	25.00	25.00
524	NASDAQ	NVEC	Thu, Dec 3, 1998	25.00	25.00	25.00	25.00
523	NASDAQ	NVEC	Wed, Dec 2, 1998	26.17	26.17	25.00	25.00
522	NASDAQ	NVEC	Tue, Dec 1, 1998	28.13	28.13	28.13	28.13
521	NASDAQ	NVEC	Mon, Nov 30, 1998	26.17	26.17	26.17	26.17
520	NASDAQ	NVEC	Fri, Nov 27, 1998	26.17	26.17	26.17	26.17
519	NASDAQ	NVEC	Tue, Nov 24, 1998	28.13	28.13	26.17	28.13
518	NASDAQ	NVEC	Mon, Nov 23, 1998	26.17	26.17	26.17	26.17
517	NASDAQ	NVEC	Fri, Nov 20, 1998	31.25	31.25	26.17	26.17
516	NASDAQ	NVEC	Thu, Nov 19, 1998	26.17	31.25	26.17	26.17
515	NASDAQ	NVEC	Wed, Nov 18, 1998	26.17	26.17	26.17	26.17
514	NASDAQ	NVEC	Mon, Nov 16, 1998	28.13	29.69	28.13	28.91
513	NASDAQ	NVEC	Fri, Nov 13, 1998	25.00	25.00	25.00	25.00
512	NASDAQ	NVEC	Thu, Nov 12, 1998	25.00	25.00	25.00	25.00
511	NASDAQ	NVEC	Wed, Nov 11, 1998	26.56	29.69	26.56	26.56
510	NASDAQ	NVEC	Tue, Nov 10, 1998	26.56	26.56	25.00	25.00
509	NASDAQ	NVEC	Mon, Nov 9, 1998	25.00	26.56	25.00	25.00
508	NASDAQ	NVEC	Fri, Nov 6, 1998	29.69	29.69	23.44	28.13
507	NASDAQ	NVEC	Thu, Nov 5, 1998	32.81	32.81	26.56	26.56
506	NASDAQ	NVEC	Wed, Nov 4, 1998	28.13	28.13	28.13	28.13
505	NASDAQ	NVEC	Tue, Nov 3, 1998	28.13	28.13	25.78	25.78
504	NASDAQ	NVEC	Mon, Nov 2, 1998	34.38	34.38	26.56	26.56
503	NASDAQ	NVEC	Fri, Oct 30, 1998	31.25	34.38	29.69	30.47
502	NASDAQ	NVEC	Thu, Oct 29, 1998	35.94	35.94	31.25	31.25
501	NASDAQ	NVEC	Wed, Oct 28, 1998	37.50	37.50	31.25	32.81
500	NASDAQ	NVEC	Tue, Oct 27, 1998	25.00	28.13	25.00	28.13
499	NASDAQ	NVEC	Mon, Oct 26, 1998	25.00	25.39	24.22	25.00
498	NASDAQ	NVEC	Fri, Oct 23, 1998	26.56	26.56	26.56	26.56
497	NASDAQ	NVEC	Thu, Oct 22, 1998	23.44	26.56	23.44	26.56
496	NASDAQ	NVEC	Wed, Oct 21, 1998	26.56	26.56	26.56	26.56
495	NASDAQ	NVEC	Tue, Oct 20, 1998	23.44	26.56	23.44	26.56
494	NASDAQ	NVEC	Mon, Oct 19, 1998	26.17	26.17	22.27	26.17
493	NASDAQ	NVEC	Fri, Oct 16, 1998	22.27	25.00	22.27	25.00
492	NASDAQ	NVEC	Thu, Oct 15, 1998	23.44	23.44	23.44	23.44
491	NASDAQ	NVEC	Wed, Oct 14, 1998	22.27	22.27	22.27	22.27
490	NASDAQ	NVEC	Tue, Oct 13, 1998	22.27	24.22	22.27	24.22
489	NASDAQ	NVEC	Fri, Oct 9, 1998	22.27	22.27	22.27	22.27
488	NASDAQ	NVEC	Thu, Oct 8, 1998	22.27	22.27	22.27	22.27
487	NASDAQ	NVEC	Fri, Oct 2, 1998	25.00	25.00	21.88	21.88
486	NASDAQ	NVEC	Thu, Oct 1, 1998	28.13	28.13	25.00	25.00
485	NASDAQ	NVEC	Wed, Sep 30, 1998	28.13	28.13	28.13	28.13
484	NASDAQ	NVEC	Tue, Sep 29, 1998	26.56	28.13	26.56	28.13
483	NASDAQ	NVEC	Mon, Sep 28, 1998	28.13	31.25	26.56	26.56
482	NASDAQ	NVEC	Fri, Sep 25, 1998	28.13	34.38	28.13	34.38
481	NASDAQ	NVEC	Thu, Sep 24, 1998	25.00	31.25	25.00	29.69
480	NASDAQ	NVEC	Wed, Sep 23, 1998	29.69	31.25	27.34	31.25
479	NASDAQ	NVEC	Tue, Sep 22, 1998	28.13	29.69	28.13	29.69
478	NASDAQ	NVEC	Mon, Sep 21, 1998	28.13	29.69	28.13	28.13
477	NASDAQ	NVEC	Fri, Sep 18, 1998	27.34	31.25	27.34	28.13
476	NASDAQ	NVEC	Thu, Sep 17, 1998	31.25	31.25	31.25	31.25
475	NASDAQ	NVEC	Wed, Sep 16, 1998	34.38	34.38	31.25	31.25
474	NASDAQ	NVEC	Tue, Sep 15, 1998	34.38	34.38	34.38	34.38
473	NASDAQ	NVEC	Mon, Sep 14, 1998	25.00	34.38	25.00	34.38
472	NASDAQ	NVEC	Fri, Sep 11, 1998	30.47	30.47	21.88	23.44
471	NASDAQ	NVEC	Thu, Sep 10, 1998	25.00	29.30	25.00	29.30
470	NASDAQ	NVEC	Fri, Sep 4, 1998	18.75	21.09	18.75	21.09
469	NASDAQ	NVEC	Thu, Sep 3, 1998	19.92	20.31	18.75	18.75
468	NASDAQ	NVEC	Wed, Sep 2, 1998	19.92	24.22	19.92	24.22
467	NASDAQ	NVEC	Tue, Sep 1, 1998	20.31	25.00	20.31	20.31
466	NASDAQ	NVEC	Mon, Aug 31, 1998	24.22	24.22	21.09	21.09
465	NASDAQ	NVEC	Fri, Aug 28, 1998	25.00	25.00	24.22	24.22
464	NASDAQ	NVEC	Thu, Aug 27, 1998	28.13	28.13	25.00	25.00
463	NASDAQ	NVEC	Tue, Aug 25, 1998	31.25	31.25	28.13	28.13
462	NASDAQ	NVEC	Mon, Aug 24, 1998	26.56	26.56	26.56	26.56
461	NASDAQ	NVEC	Fri, Aug 21, 1998	28.13	29.69	26.56	26.56
460	NASDAQ	NVEC	Thu, Aug 20, 1998	32.42	32.42	32.42	32.42
459	NASDAQ	NVEC	Wed, Aug 19, 1998	25.78	28.13	25.78	26.95
458	NASDAQ	NVEC	Tue, Aug 18, 1998	25.00	27.34	23.83	26.17
457	NASDAQ	NVEC	Mon, Aug 17, 1998	19.92	25.00	19.92	25.00
456	NASDAQ	NVEC	Fri, Aug 14, 1998	23.44	23.44	20.31	20.31
455	NASDAQ	NVEC	Thu, Aug 13, 1998	21.09	21.09	21.09	21.09
454	NASDAQ	NVEC	Tue, Aug 11, 1998	19.92	19.92	19.92	19.92
453	NASDAQ	NVEC	Fri, Aug 7, 1998	23.44	23.44	21.48	22.27
452	NASDAQ	NVEC	Thu, Aug 6, 1998	24.22	25.00	19.14	21.88
451	NASDAQ	NVEC	Wed, Aug 5, 1998	25.00	26.56	23.44	24.22
450	NASDAQ	NVEC	Mon, Aug 3, 1998	25.00	25.00	23.44	23.44
449	NASDAQ	NVEC	Fri, Jul 31, 1998	28.13	28.13	28.13	28.13
448	NASDAQ	NVEC	Thu, Jul 30, 1998	28.13	28.13	25.00	25.00
447	NASDAQ	NVEC	Wed, Jul 29, 1998	24.22	28.13	24.22	28.13
446	NASDAQ	NVEC	Tue, Jul 28, 1998	18.75	24.22	18.75	24.22
445	NASDAQ	NVEC	Fri, Jul 24, 1998	22.66	22.66	21.09	21.88
444	NASDAQ	NVEC	Thu, Jul 23, 1998	21.88	22.66	21.88	21.88
443	NASDAQ	NVEC	Wed, Jul 22, 1998	21.88	21.88	21.88	21.88
442	NASDAQ	NVEC	Tue, Jul 21, 1998	28.13	28.13	25.00	25.00
441	NASDAQ	NVEC	Mon, Jul 20, 1998	25.00	31.25	25.00	31.25
440	NASDAQ	NVEC	Fri, Jul 17, 1998	25.00	25.00	25.00	25.00
439	NASDAQ	NVEC	Thu, Jul 16, 1998	25.00	25.00	25.00	25.00
438	NASDAQ	NVEC	Wed, Jul 15, 1998	25.00	31.25	25.00	31.25
437	NASDAQ	NVEC	Tue, Jul 14, 1998	25.00	25.00	25.00	25.00
436	NASDAQ	NVEC	Mon, Jul 13, 1998	25.00	31.25	25.00	31.25
435	NASDAQ	NVEC	Fri, Jul 10, 1998	31.25	31.25	30.08	31.25
434	NASDAQ	NVEC	Thu, Jul 9, 1998	31.25	32.81	31.25	32.81
433	NASDAQ	NVEC	Wed, Jul 8, 1998	31.25	35.16	31.25	35.16
432	NASDAQ	NVEC	Tue, Jul 7, 1998	29.69	35.16	29.69	35.16
431	NASDAQ	NVEC	Mon, Jul 6, 1998	31.25	31.25	31.25	31.25
430	NASDAQ	NVEC	Wed, Jul 1, 1998	28.13	34.38	28.13	34.38
429	NASDAQ	NVEC	Tue, Jun 30, 1998	32.81	32.81	32.81	32.81
428	NASDAQ	NVEC	Fri, Jun 26, 1998	28.13	28.13	28.13	28.13
427	NASDAQ	NVEC	Wed, Jun 24, 1998	35.94	35.94	26.56	30.47
426	NASDAQ	NVEC	Tue, Jun 23, 1998	34.38	34.38	34.38	34.38
425	NASDAQ	NVEC	Mon, Jun 22, 1998	31.25	34.38	31.25	32.81
424	NASDAQ	NVEC	Fri, Jun 19, 1998	34.38	35.94	28.13	28.13
423	NASDAQ	NVEC	Thu, Jun 18, 1998	29.69	35.94	29.69	35.94
422	NASDAQ	NVEC	Wed, Jun 17, 1998	29.69	29.69	29.69	29.69
421	NASDAQ	NVEC	Tue, Jun 16, 1998	31.25	34.38	31.25	34.38
420	NASDAQ	NVEC	Mon, Jun 15, 1998	32.81	32.81	32.81	32.81
419	NASDAQ	NVEC	Fri, Jun 12, 1998	34.38	34.38	34.38	34.38
418	NASDAQ	NVEC	Thu, Jun 11, 1998	31.25	31.25	31.25	31.25
417	NASDAQ	NVEC	Wed, Jun 10, 1998	31.25	35.94	31.25	35.94
416	NASDAQ	NVEC	Mon, Jun 8, 1998	35.94	35.94	34.38	34.38
415	NASDAQ	NVEC	Fri, Jun 5, 1998	31.25	31.25	31.25	31.25
414	NASDAQ	NVEC	Thu, Jun 4, 1998	34.38	34.38	31.25	31.25
413	NASDAQ	NVEC	Wed, Jun 3, 1998	31.25	34.38	31.25	31.25
412	NASDAQ	NVEC	Tue, Jun 2, 1998	34.38	34.38	34.38	34.38
411	NASDAQ	NVEC	Mon, Jun 1, 1998	35.94	35.94	31.25	33.20
410	NASDAQ	NVEC	Thu, May 28, 1998	32.81	32.81	32.81	32.81
409	NASDAQ	NVEC	Wed, May 27, 1998	32.81	32.81	32.81	32.81
408	NASDAQ	NVEC	Fri, May 22, 1998	37.50	37.50	34.38	34.38
407	NASDAQ	NVEC	Thu, May 21, 1998	37.50	40.63	37.50	37.50
406	NASDAQ	NVEC	Mon, May 18, 1998	37.50	37.50	35.55	35.55
405	NASDAQ	NVEC	Fri, May 15, 1998	39.06	39.06	37.50	37.50
404	NASDAQ	NVEC	Thu, May 14, 1998	37.50	39.06	35.94	39.06
403	NASDAQ	NVEC	Wed, May 13, 1998	35.94	35.94	35.94	35.94
402	NASDAQ	NVEC	Tue, May 12, 1998	34.38	34.38	34.38	34.38
401	NASDAQ	NVEC	Mon, May 11, 1998	34.38	42.19	34.38	34.38
400	NASDAQ	NVEC	Fri, May 8, 1998	43.75	43.75	39.06	39.06
399	NASDAQ	NVEC	Thu, May 7, 1998	39.06	40.63	34.38	40.63
398	NASDAQ	NVEC	Wed, May 6, 1998	39.06	40.63	39.06	39.06
397	NASDAQ	NVEC	Tue, May 5, 1998	40.63	40.63	39.06	39.06
396	NASDAQ	NVEC	Mon, May 4, 1998	39.06	42.19	39.06	39.06
395	NASDAQ	NVEC	Fri, May 1, 1998	37.50	40.63	37.50	40.63
394	NASDAQ	NVEC	Thu, Apr 30, 1998	39.06	39.06	39.06	39.06
393	NASDAQ	NVEC	Wed, Apr 29, 1998	40.63	40.63	37.50	37.50
392	NASDAQ	NVEC	Tue, Apr 28, 1998	40.63	40.63	40.63	40.63
391	NASDAQ	NVEC	Mon, Apr 27, 1998	37.50	43.75	37.50	43.75
390	NASDAQ	NVEC	Fri, Apr 24, 1998	40.63	43.75	37.50	37.50
389	NASDAQ	NVEC	Thu, Apr 23, 1998	37.50	37.50	37.50	37.50
388	NASDAQ	NVEC	Wed, Apr 22, 1998	42.19	42.19	40.63	40.63
387	NASDAQ	NVEC	Tue, Apr 21, 1998	43.75	43.75	40.63	41.41
386	NASDAQ	NVEC	Mon, Apr 20, 1998	43.75	43.75	40.63	43.75
385	NASDAQ	NVEC	Thu, Apr 16, 1998	44.53	44.92	44.53	44.92
384	NASDAQ	NVEC	Tue, Apr 14, 1998	43.75	43.75	40.63	40.63
383	NASDAQ	NVEC	Mon, Apr 13, 1998	37.50	46.88	34.38	43.75
382	NASDAQ	NVEC	Thu, Apr 9, 1998	35.16	50.00	35.16	40.63
381	NASDAQ	NVEC	Wed, Apr 8, 1998	32.81	32.81	31.25	32.81
380	NASDAQ	NVEC	Tue, Apr 7, 1998	31.25	31.25	29.69	29.69
379	NASDAQ	NVEC	Mon, Apr 6, 1998	31.25	31.25	29.69	29.69
378	NASDAQ	NVEC	Thu, Apr 2, 1998	32.81	32.81	32.81	32.81
377	NASDAQ	NVEC	Wed, Apr 1, 1998	32.81	32.81	31.25	32.81
376	NASDAQ	NVEC	Tue, Mar 31, 1998	29.69	32.81	29.69	32.81
375	NASDAQ	NVEC	Mon, Mar 30, 1998	31.25	34.38	29.69	29.69
374	NASDAQ	NVEC	Fri, Mar 27, 1998	34.38	34.38	31.25	34.38
373	NASDAQ	NVEC	Thu, Mar 26, 1998	34.38	34.38	31.25	31.25
372	NASDAQ	NVEC	Wed, Mar 25, 1998	34.38	34.38	31.25	34.38
371	NASDAQ	NVEC	Tue, Mar 24, 1998	31.25	34.38	29.69	30.47
370	NASDAQ	NVEC	Mon, Mar 23, 1998	28.13	31.25	28.13	29.69
369	NASDAQ	NVEC	Fri, Mar 20, 1998	26.56	31.25	25.00	30.47
368	NASDAQ	NVEC	Thu, Mar 19, 1998	20.31	26.56	18.75	26.56
367	NASDAQ	NVEC	Wed, Mar 18, 1998	25.00	25.00	18.75	20.31
366	NASDAQ	NVEC	Tue, Mar 17, 1998	26.56	26.56	25.00	26.56
365	NASDAQ	NVEC	Mon, Mar 16, 1998	25.78	25.78	25.00	25.78
364	NASDAQ	NVEC	Fri, Mar 13, 1998	25.00	27.34	25.00	27.34
363	NASDAQ	NVEC	Thu, Mar 12, 1998	27.34	27.34	25.00	25.39
362	NASDAQ	NVEC	Wed, Mar 11, 1998	26.56	28.13	25.00	28.13
361	NASDAQ	NVEC	Tue, Mar 10, 1998	27.34	28.13	25.78	25.78
360	NASDAQ	NVEC	Mon, Mar 9, 1998	29.69	29.69	26.56	26.56
359	NASDAQ	NVEC	Fri, Mar 6, 1998	26.56	29.69	26.56	26.56
358	NASDAQ	NVEC	Thu, Mar 5, 1998	29.69	29.69	28.91	28.91
357	NASDAQ	NVEC	Wed, Mar 4, 1998	29.69	31.25	26.56	29.69
356	NASDAQ	NVEC	Tue, Mar 3, 1998	32.81	32.81	28.13	29.69
355	NASDAQ	NVEC	Mon, Mar 2, 1998	32.81	33.59	32.81	33.59
354	NASDAQ	NVEC	Fri, Feb 27, 1998	32.81	32.81	32.81	32.81
353	NASDAQ	NVEC	Thu, Feb 26, 1998	35.16	35.16	32.81	32.81
352	NASDAQ	NVEC	Wed, Feb 25, 1998	33.59	35.94	33.59	35.16
351	NASDAQ	NVEC	Tue, Feb 24, 1998	32.42	34.77	32.42	32.42
350	NASDAQ	NVEC	Mon, Feb 23, 1998	32.42	32.42	32.42	32.42
349	NASDAQ	NVEC	Fri, Feb 20, 1998	34.38	35.55	32.42	32.42
348	NASDAQ	NVEC	Thu, Feb 19, 1998	32.42	32.42	32.42	32.42
347	NASDAQ	NVEC	Wed, Feb 18, 1998	34.38	34.38	32.42	32.42
346	NASDAQ	NVEC	Tue, Feb 17, 1998	35.55	35.55	34.38	34.38
345	NASDAQ	NVEC	Fri, Feb 13, 1998	34.38	34.38	31.25	32.42
344	NASDAQ	NVEC	Thu, Feb 12, 1998	32.42	35.55	31.25	31.25
343	NASDAQ	NVEC	Wed, Feb 11, 1998	35.55	35.55	32.42	32.42
342	NASDAQ	NVEC	Tue, Feb 10, 1998	38.67	38.67	35.55	35.55
341	NASDAQ	NVEC	Mon, Feb 9, 1998	35.55	35.55	34.38	34.38
340	NASDAQ	NVEC	Fri, Feb 6, 1998	34.77	36.33	34.38	35.55
339	NASDAQ	NVEC	Thu, Feb 5, 1998	38.67	38.67	37.50	37.50
338	NASDAQ	NVEC	Mon, Feb 2, 1998	37.50	40.63	37.50	37.50
337	NASDAQ	NVEC	Fri, Jan 30, 1998	40.63	40.63	40.63	40.63
336	NASDAQ	NVEC	Thu, Jan 29, 1998	40.63	40.63	37.50	40.63
335	NASDAQ	NVEC	Wed, Jan 28, 1998	37.50	37.50	37.50	37.50
334	NASDAQ	NVEC	Tue, Jan 27, 1998	43.75	43.75	38.67	40.63
333	NASDAQ	NVEC	Fri, Jan 23, 1998	37.50	43.75	37.50	43.75
332	NASDAQ	NVEC	Thu, Jan 22, 1998	34.77	34.77	34.77	34.77
331	NASDAQ	NVEC	Wed, Jan 21, 1998	40.63	40.63	40.63	40.63
330	NASDAQ	NVEC	Tue, Jan 20, 1998	43.75	43.75	40.63	40.63
329	NASDAQ	NVEC	Fri, Jan 16, 1998	31.25	37.50	31.25	37.50
328	NASDAQ	NVEC	Thu, Jan 15, 1998	31.25	31.25	28.13	28.13
327	NASDAQ	NVEC	Wed, Jan 14, 1998	34.38	37.50	29.30	31.25
326	NASDAQ	NVEC	Tue, Jan 13, 1998	37.50	37.50	34.38	34.38
325	NASDAQ	NVEC	Mon, Jan 12, 1998	37.50	37.50	37.50	37.50
324	NASDAQ	NVEC	Fri, Jan 9, 1998	35.55	35.55	34.38	34.38
323	NASDAQ	NVEC	Thu, Jan 8, 1998	37.89	37.89	35.55	35.55
322	NASDAQ	NVEC	Wed, Jan 7, 1998	38.67	38.67	35.55	35.55
321	NASDAQ	NVEC	Tue, Jan 6, 1998	41.80	41.80	41.80	41.80
320	NASDAQ	NVEC	Mon, Jan 5, 1998	40.63	41.80	40.63	40.63
319	NASDAQ	NVEC	Fri, Jan 2, 1998	41.02	41.02	41.02	41.02
318	NASDAQ	NVEC	Wed, Dec 31, 1997	41.80	43.75	40.63	43.75
317	NASDAQ	NVEC	Tue, Dec 30, 1997	40.63	43.75	38.67	38.67
316	NASDAQ	NVEC	Mon, Dec 29, 1997	40.63	41.80	40.63	41.80
315	NASDAQ	NVEC	Wed, Dec 24, 1997	41.02	43.75	40.63	43.75
314	NASDAQ	NVEC	Tue, Dec 23, 1997	39.45	43.75	39.45	43.75
313	NASDAQ	NVEC	Mon, Dec 22, 1997	38.67	40.63	37.50	40.63
312	NASDAQ	NVEC	Fri, Dec 19, 1997	37.89	40.63	37.50	37.50
311	NASDAQ	NVEC	Thu, Dec 18, 1997	43.75	43.75	40.63	40.63
310	NASDAQ	NVEC	Wed, Dec 17, 1997	40.63	41.80	34.38	35.55
309	NASDAQ	NVEC	Tue, Dec 16, 1997	40.63	46.88	40.63	46.88
308	NASDAQ	NVEC	Mon, Dec 15, 1997	43.75	44.92	40.63	44.92
307	NASDAQ	NVEC	Fri, Dec 12, 1997	38.67	46.88	38.67	43.75
306	NASDAQ	NVEC	Thu, Dec 11, 1997	42.58	42.58	38.67	38.67
305	NASDAQ	NVEC	Wed, Dec 10, 1997	46.88	46.88	42.58	42.58
304	NASDAQ	NVEC	Tue, Dec 9, 1997	43.75	46.88	37.50	44.92
303	NASDAQ	NVEC	Mon, Dec 8, 1997	43.75	43.75	43.75	43.75
302	NASDAQ	NVEC	Fri, Dec 5, 1997	46.88	46.88	43.75	43.75
301	NASDAQ	NVEC	Thu, Dec 4, 1997	50.00	50.00	46.88	46.88
300	NASDAQ	NVEC	Wed, Dec 3, 1997	51.17	51.17	50.00	50.00
299	NASDAQ	NVEC	Mon, Dec 1, 1997	54.30	56.25	51.95	51.95
298	NASDAQ	NVEC	Fri, Nov 28, 1997	56.25	56.25	54.30	56.25
297	NASDAQ	NVEC	Tue, Nov 25, 1997	56.25	56.25	56.25	56.25
296	NASDAQ	NVEC	Mon, Nov 24, 1997	56.25	56.25	51.95	56.25
295	NASDAQ	NVEC	Fri, Nov 21, 1997	56.25	56.25	53.52	53.52
294	NASDAQ	NVEC	Thu, Nov 20, 1997	56.25	56.25	53.13	53.13
293	NASDAQ	NVEC	Wed, Nov 19, 1997	53.52	53.52	50.00	50.00
292	NASDAQ	NVEC	Tue, Nov 18, 1997	53.52	56.25	53.13	53.52
291	NASDAQ	NVEC	Mon, Nov 17, 1997	56.25	56.25	53.52	53.52
290	NASDAQ	NVEC	Fri, Nov 14, 1997	53.13	53.13	53.13	53.13
289	NASDAQ	NVEC	Thu, Nov 13, 1997	56.25	56.25	51.17	54.30
288	NASDAQ	NVEC	Wed, Nov 12, 1997	53.13	56.25	53.13	56.25
287	NASDAQ	NVEC	Tue, Nov 11, 1997	56.25	57.42	54.30	54.30
286	NASDAQ	NVEC	Mon, Nov 10, 1997	53.13	56.25	53.13	56.25
285	NASDAQ	NVEC	Fri, Nov 7, 1997	48.05	53.13	48.05	53.13
284	NASDAQ	NVEC	Thu, Nov 6, 1997	46.88	50.00	46.88	50.00
283	NASDAQ	NVEC	Wed, Nov 5, 1997	51.17	51.95	50.00	50.00
282	NASDAQ	NVEC	Tue, Nov 4, 1997	50.00	51.95	50.00	50.00
281	NASDAQ	NVEC	Mon, Nov 3, 1997	50.00	51.95	48.05	50.00
280	NASDAQ	NVEC	Fri, Oct 31, 1997	48.05	48.05	48.05	48.05
279	NASDAQ	NVEC	Thu, Oct 30, 1997	50.00	50.00	50.00	50.00
278	NASDAQ	NVEC	Wed, Oct 29, 1997	50.00	50.00	48.05	48.83
277	NASDAQ	NVEC	Tue, Oct 28, 1997	50.00	50.00	46.88	48.05
276	NASDAQ	NVEC	Mon, Oct 27, 1997	50.00	50.00	50.00	50.00
275	NASDAQ	NVEC	Fri, Oct 24, 1997	53.13	54.30	50.00	50.00
274	NASDAQ	NVEC	Thu, Oct 23, 1997	53.13	53.13	53.13	53.13
273	NASDAQ	NVEC	Wed, Oct 22, 1997	46.88	53.13	46.88	53.13
272	NASDAQ	NVEC	Tue, Oct 21, 1997	46.88	46.88	46.88	46.88
271	NASDAQ	NVEC	Mon, Oct 20, 1997	50.00	50.00	43.75	43.75
270	NASDAQ	NVEC	Fri, Oct 17, 1997	50.00	53.13	50.00	50.00
269	NASDAQ	NVEC	Thu, Oct 16, 1997	54.30	54.30	50.00	50.00
268	NASDAQ	NVEC	Wed, Oct 15, 1997	51.17	54.30	51.17	54.30
267	NASDAQ	NVEC	Tue, Oct 14, 1997	53.13	56.25	53.13	54.30
266	NASDAQ	NVEC	Mon, Oct 13, 1997	56.25	56.25	53.13	53.52
265	NASDAQ	NVEC	Fri, Oct 10, 1997	56.25	56.25	53.13	53.13
264	NASDAQ	NVEC	Thu, Oct 9, 1997	51.17	54.30	51.17	54.30
263	NASDAQ	NVEC	Wed, Oct 8, 1997	54.30	54.30	53.13	53.13
262	NASDAQ	NVEC	Tue, Oct 7, 1997	56.25	56.25	54.30	54.30
261	NASDAQ	NVEC	Mon, Oct 6, 1997	56.25	56.25	54.30	56.25
260	NASDAQ	NVEC	Fri, Oct 3, 1997	54.30	56.25	54.30	56.25
259	NASDAQ	NVEC	Thu, Oct 2, 1997	54.30	56.25	54.30	54.30
258	NASDAQ	NVEC	Wed, Oct 1, 1997	56.25	56.25	56.25	56.25
257	NASDAQ	NVEC	Tue, Sep 30, 1997	59.38	59.38	54.30	54.30
256	NASDAQ	NVEC	Mon, Sep 29, 1997	60.55	60.55	56.25	59.38
255	NASDAQ	NVEC	Fri, Sep 26, 1997	56.25	59.38	53.13	59.38
254	NASDAQ	NVEC	Thu, Sep 25, 1997	51.95	56.25	44.92	53.13
253	NASDAQ	NVEC	Wed, Sep 24, 1997	56.25	56.25	46.88	50.00
252	NASDAQ	NVEC	Tue, Sep 23, 1997	56.25	56.25	56.25	56.25
251	NASDAQ	NVEC	Mon, Sep 22, 1997	62.50	62.50	56.25	56.25
250	NASDAQ	NVEC	Fri, Sep 19, 1997	62.50	62.50	62.50	62.50
249	NASDAQ	NVEC	Thu, Sep 18, 1997	62.50	62.50	62.50	62.50
248	NASDAQ	NVEC	Wed, Sep 17, 1997	59.38	59.38	54.30	54.30
247	NASDAQ	NVEC	Tue, Sep 16, 1997	53.13	59.38	53.13	54.30
246	NASDAQ	NVEC	Mon, Sep 15, 1997	56.25	59.38	53.13	54.30
245	NASDAQ	NVEC	Fri, Sep 12, 1997	53.13	62.50	53.13	62.50
244	NASDAQ	NVEC	Thu, Sep 11, 1997	62.50	62.50	53.13	62.50
243	NASDAQ	NVEC	Wed, Sep 10, 1997	62.50	65.63	62.50	62.50
242	NASDAQ	NVEC	Tue, Sep 9, 1997	71.88	71.88	71.88	71.88
241	NASDAQ	NVEC	Mon, Sep 8, 1997	68.75	71.88	68.75	71.88
240	NASDAQ	NVEC	Fri, Sep 5, 1997	65.63	71.88	65.63	71.88
239	NASDAQ	NVEC	Thu, Sep 4, 1997	65.63	68.75	65.63	65.63
238	NASDAQ	NVEC	Wed, Sep 3, 1997	68.75	68.75	68.75	68.75
237	NASDAQ	NVEC	Tue, Sep 2, 1997	75.00	75.00	68.75	68.75
236	NASDAQ	NVEC	Fri, Aug 29, 1997	75.00	75.00	68.75	75.00
235	NASDAQ	NVEC	Thu, Aug 28, 1997	69.14	69.92	69.14	69.92
234	NASDAQ	NVEC	Wed, Aug 27, 1997	68.75	75.00	65.63	68.75
233	NASDAQ	NVEC	Tue, Aug 26, 1997	59.38	68.75	59.38	68.75
232	NASDAQ	NVEC	Mon, Aug 25, 1997	59.38	62.50	59.38	62.50
231	NASDAQ	NVEC	Fri, Aug 22, 1997	59.38	62.50	59.38	59.38
230	NASDAQ	NVEC	Thu, Aug 21, 1997	62.50	62.50	59.38	59.38
229	NASDAQ	NVEC	Wed, Aug 20, 1997	59.38	62.50	56.25	62.50
228	NASDAQ	NVEC	Tue, Aug 19, 1997	56.25	56.25	56.25	56.25
227	NASDAQ	NVEC	Mon, Aug 18, 1997	53.13	56.25	53.13	56.25
226	NASDAQ	NVEC	Fri, Aug 15, 1997	53.13	56.25	50.00	53.13
225	NASDAQ	NVEC	Thu, Aug 14, 1997	51.17	56.25	48.44	56.25
224	NASDAQ	NVEC	Wed, Aug 13, 1997	46.88	51.17	46.88	51.17
223	NASDAQ	NVEC	Tue, Aug 12, 1997	48.05	50.00	48.05	48.05
222	NASDAQ	NVEC	Mon, Aug 11, 1997	48.05	48.05	46.88	46.88
221	NASDAQ	NVEC	Fri, Aug 8, 1997	48.05	48.05	43.75	48.05
220	NASDAQ	NVEC	Thu, Aug 7, 1997	46.88	48.05	43.75	48.05
219	NASDAQ	NVEC	Tue, Aug 5, 1997	44.92	46.88	44.92	44.92
218	NASDAQ	NVEC	Fri, Aug 1, 1997	48.05	48.05	44.92	46.88
217	NASDAQ	NVEC	Wed, Jul 30, 1997	50.00	50.00	48.05	48.05
216	NASDAQ	NVEC	Tue, Jul 29, 1997	48.05	50.00	48.05	48.83
215	NASDAQ	NVEC	Mon, Jul 28, 1997	53.13	53.13	53.13	53.13
214	NASDAQ	NVEC	Fri, Jul 25, 1997	48.05	53.13	48.05	53.13
213	NASDAQ	NVEC	Thu, Jul 24, 1997	50.00	51.17	50.00	50.39
212	NASDAQ	NVEC	Wed, Jul 23, 1997	48.05	48.05	48.05	48.05
211	NASDAQ	NVEC	Tue, Jul 22, 1997	51.17	51.17	48.05	48.05
210	NASDAQ	NVEC	Mon, Jul 21, 1997	50.39	51.17	48.05	48.05
209	NASDAQ	NVEC	Fri, Jul 18, 1997	50.00	50.00	50.00	50.00
208	NASDAQ	NVEC	Thu, Jul 17, 1997	50.39	51.17	50.00	50.00
207	NASDAQ	NVEC	Wed, Jul 16, 1997	53.13	53.13	51.17	53.13
206	NASDAQ	NVEC	Tue, Jul 15, 1997	53.13	53.13	50.00	50.00
205	NASDAQ	NVEC	Mon, Jul 14, 1997	53.13	53.13	50.39	53.13
204	NASDAQ	NVEC	Fri, Jul 11, 1997	53.13	53.13	50.00	51.17
203	NASDAQ	NVEC	Thu, Jul 10, 1997	51.17	53.13	48.05	51.17
202	NASDAQ	NVEC	Wed, Jul 9, 1997	50.00	50.00	46.88	50.00
201	NASDAQ	NVEC	Tue, Jul 8, 1997	50.00	51.17	46.88	50.00
200	NASDAQ	NVEC	Mon, Jul 7, 1997	50.00	53.13	50.00	50.00
199	NASDAQ	NVEC	Thu, Jul 3, 1997	56.25	56.25	53.13	53.13
198	NASDAQ	NVEC	Wed, Jul 2, 1997	51.17	56.25	50.00	56.25
197	NASDAQ	NVEC	Tue, Jul 1, 1997	56.25	56.25	50.00	51.17
196	NASDAQ	NVEC	Mon, Jun 30, 1997	50.00	50.39	50.00	50.39
195	NASDAQ	NVEC	Fri, Jun 27, 1997	62.50	62.50	50.00	50.00
194	NASDAQ	NVEC	Thu, Jun 26, 1997	59.38	59.38	56.25	56.25
193	NASDAQ	NVEC	Wed, Jun 25, 1997	59.38	63.67	59.38	59.38
192	NASDAQ	NVEC	Tue, Jun 24, 1997	59.38	63.67	59.38	63.67
191	NASDAQ	NVEC	Mon, Jun 23, 1997	59.38	65.63	59.38	62.50
190	NASDAQ	NVEC	Fri, Jun 20, 1997	68.75	68.75	62.50	62.50
189	NASDAQ	NVEC	Thu, Jun 19, 1997	68.75	75.00	68.75	75.00
188	NASDAQ	NVEC	Wed, Jun 18, 1997	68.75	68.75	68.75	68.75
187	NASDAQ	NVEC	Tue, Jun 17, 1997	71.88	71.88	65.63	65.63
186	NASDAQ	NVEC	Mon, Jun 16, 1997	66.80	71.88	66.80	66.80
185	NASDAQ	NVEC	Fri, Jun 13, 1997	68.75	75.00	66.80	66.80
184	NASDAQ	NVEC	Thu, Jun 12, 1997	69.92	71.88	68.75	68.75
183	NASDAQ	NVEC	Wed, Jun 11, 1997	75.00	75.00	74.22	75.00
182	NASDAQ	NVEC	Tue, Jun 10, 1997	78.13	78.13	78.13	78.13
181	NASDAQ	NVEC	Mon, Jun 9, 1997	78.13	78.13	71.88	78.13
180	NASDAQ	NVEC	Fri, Jun 6, 1997	75.00	80.08	75.00	80.08
179	NASDAQ	NVEC	Thu, Jun 5, 1997	75.00	78.13	75.00	78.13
178	NASDAQ	NVEC	Wed, Jun 4, 1997	71.88	84.38	71.88	81.25
177	NASDAQ	NVEC	Tue, Jun 3, 1997	65.63	65.63	65.63	65.63
176	NASDAQ	NVEC	Mon, Jun 2, 1997	62.50	71.88	62.50	65.63
175	NASDAQ	NVEC	Fri, May 30, 1997	65.63	65.63	60.55	65.63
174	NASDAQ	NVEC	Thu, May 29, 1997	57.42	65.63	57.42	65.63
173	NASDAQ	NVEC	Wed, May 28, 1997	62.50	62.50	60.55	62.50
172	NASDAQ	NVEC	Tue, May 27, 1997	56.25	62.50	54.30	62.50
171	NASDAQ	NVEC	Fri, May 23, 1997	50.00	53.13	50.00	53.13
170	NASDAQ	NVEC	Thu, May 22, 1997	46.88	50.00	46.88	50.00
169	NASDAQ	NVEC	Wed, May 21, 1997	50.00	50.00	46.88	50.00
168	NASDAQ	NVEC	Mon, May 19, 1997	46.88	50.00	46.88	50.00
167	NASDAQ	NVEC	Thu, May 15, 1997	50.00	56.25	50.00	51.17
166	NASDAQ	NVEC	Wed, May 14, 1997	50.00	56.25	50.00	51.17
165	NASDAQ	NVEC	Tue, May 13, 1997	50.00	56.25	50.00	53.13
164	NASDAQ	NVEC	Mon, May 12, 1997	53.13	53.13	50.00	53.13
163	NASDAQ	NVEC	Fri, May 9, 1997	59.38	59.38	59.38	59.38
162	NASDAQ	NVEC	Thu, May 8, 1997	59.38	59.38	50.00	56.25
161	NASDAQ	NVEC	Wed, May 7, 1997	50.00	59.38	50.00	51.17
160	NASDAQ	NVEC	Tue, May 6, 1997	62.50	62.50	50.00	53.13
159	NASDAQ	NVEC	Mon, May 5, 1997	56.25	59.38	56.25	56.25
158	NASDAQ	NVEC	Fri, May 2, 1997	57.42	59.38	57.42	59.38
157	NASDAQ	NVEC	Thu, May 1, 1997	56.25	59.38	56.25	56.25
156	NASDAQ	NVEC	Wed, Apr 30, 1997	56.25	56.25	56.25	56.25
155	NASDAQ	NVEC	Tue, Apr 29, 1997	50.00	59.38	50.00	53.13
154	NASDAQ	NVEC	Mon, Apr 28, 1997	50.00	50.00	47.27	50.00
153	NASDAQ	NVEC	Fri, Apr 25, 1997	46.88	50.00	46.88	48.05
152	NASDAQ	NVEC	Thu, Apr 24, 1997	50.00	50.00	50.00	50.00
151	NASDAQ	NVEC	Wed, Apr 23, 1997	46.88	50.00	43.75	50.00
150	NASDAQ	NVEC	Tue, Apr 22, 1997	50.00	56.25	46.88	50.00
149	NASDAQ	NVEC	Mon, Apr 21, 1997	53.13	53.13	46.88	46.88
148	NASDAQ	NVEC	Fri, Apr 18, 1997	46.88	48.05	46.88	48.05
147	NASDAQ	NVEC	Thu, Apr 17, 1997	48.05	48.05	43.75	43.75
146	NASDAQ	NVEC	Wed, Apr 16, 1997	43.75	50.00	43.75	48.05
145	NASDAQ	NVEC	Tue, Apr 15, 1997	53.13	53.52	34.38	40.63
144	NASDAQ	NVEC	Mon, Apr 14, 1997	62.50	62.50	59.38	59.38
143	NASDAQ	NVEC	Fri, Apr 11, 1997	62.50	62.50	62.50	62.50
142	NASDAQ	NVEC	Thu, Apr 10, 1997	68.75	68.75	68.75	68.75
141	NASDAQ	NVEC	Wed, Apr 9, 1997	65.63	68.75	65.63	65.63
140	NASDAQ	NVEC	Tue, Apr 8, 1997	65.63	75.00	62.50	75.00
139	NASDAQ	NVEC	Mon, Apr 7, 1997	68.75	68.75	68.75	68.75
138	NASDAQ	NVEC	Fri, Apr 4, 1997	62.50	62.50	62.50	62.50
137	NASDAQ	NVEC	Thu, Apr 3, 1997	65.63	65.63	65.63	65.63
136	NASDAQ	NVEC	Wed, Apr 2, 1997	71.88	75.00	71.88	71.88
135	NASDAQ	NVEC	Mon, Mar 31, 1997	75.00	75.00	71.88	71.88
134	NASDAQ	NVEC	Thu, Mar 27, 1997	75.00	75.00	75.00	75.00
133	NASDAQ	NVEC	Wed, Mar 26, 1997	71.88	71.88	71.88	71.88
132	NASDAQ	NVEC	Tue, Mar 25, 1997	75.00	78.13	75.00	78.13
131	NASDAQ	NVEC	Mon, Mar 24, 1997	78.13	81.25	71.88	81.25
130	NASDAQ	NVEC	Wed, Mar 19, 1997	68.75	69.92	68.75	69.92
129	NASDAQ	NVEC	Tue, Mar 18, 1997	81.25	81.25	65.63	71.88
128	NASDAQ	NVEC	Mon, Mar 17, 1997	75.00	81.25	75.00	78.13
127	NASDAQ	NVEC	Fri, Mar 14, 1997	84.38	84.38	81.25	81.25
126	NASDAQ	NVEC	Thu, Mar 13, 1997	78.13	84.38	78.13	81.25
125	NASDAQ	NVEC	Wed, Mar 12, 1997	78.13	81.25	78.13	81.25
124	NASDAQ	NVEC	Tue, Mar 11, 1997	78.13	81.25	78.13	81.25
123	NASDAQ	NVEC	Mon, Mar 10, 1997	90.63	90.63	90.63	90.63
122	NASDAQ	NVEC	Fri, Mar 7, 1997	84.77	87.89	78.13	84.38
121	NASDAQ	NVEC	Thu, Mar 6, 1997	78.13	78.13	78.13	78.13
120	NASDAQ	NVEC	Wed, Mar 5, 1997	84.38	90.63	81.25	87.50
119	NASDAQ	NVEC	Tue, Mar 4, 1997	78.13	87.50	78.13	84.38
118	NASDAQ	NVEC	Mon, Mar 3, 1997	75.00	81.25	75.00	78.13
117	NASDAQ	NVEC	Fri, Feb 28, 1997	78.13	79.30	71.88	75.00
116	NASDAQ	NVEC	Thu, Feb 27, 1997	87.50	90.63	75.00	81.25
115	NASDAQ	NVEC	Wed, Feb 26, 1997	93.75	93.75	93.75	93.75
114	NASDAQ	NVEC	Tue, Feb 25, 1997	87.50	100.00	81.25	91.80
113	NASDAQ	NVEC	Mon, Feb 24, 1997	81.25	93.75	75.00	87.50
112	NASDAQ	NVEC	Fri, Feb 21, 1997	100.00	100.00	87.50	87.50
111	NASDAQ	NVEC	Thu, Feb 20, 1997	112.50	112.50	100.00	100.00
110	NASDAQ	NVEC	Wed, Feb 19, 1997	106.25	118.75	106.25	118.75
109	NASDAQ	NVEC	Tue, Feb 18, 1997	118.75	118.75	118.75	118.75
108	NASDAQ	NVEC	Fri, Feb 14, 1997	118.75	118.75	112.50	112.50
107	NASDAQ	NVEC	Thu, Feb 13, 1997	125.00	125.00	113.67	119.92
106	NASDAQ	NVEC	Wed, Feb 12, 1997	125.00	125.00	121.88	125.00
105	NASDAQ	NVEC	Tue, Feb 11, 1997	121.88	125.00	112.50	121.88
104	NASDAQ	NVEC	Mon, Feb 10, 1997	128.13	128.13	118.75	118.75
103	NASDAQ	NVEC	Fri, Feb 7, 1997	131.25	131.25	121.88	121.88
102	NASDAQ	NVEC	Thu, Feb 6, 1997	115.63	128.13	103.13	118.75
101	NASDAQ	NVEC	Wed, Feb 5, 1997	112.50	115.63	112.50	112.50
100	NASDAQ	NVEC	Tue, Feb 4, 1997	109.38	115.63	101.56	109.38
99	NASDAQ	NVEC	Mon, Feb 3, 1997	109.38	125.00	109.38	110.94
98	NASDAQ	NVEC	Fri, Jan 31, 1997	109.38	112.50	109.38	109.38
97	NASDAQ	NVEC	Thu, Jan 30, 1997	112.50	125.00	109.38	109.38
96	NASDAQ	NVEC	Wed, Jan 29, 1997	112.50	125.00	109.38	117.19
95	NASDAQ	NVEC	Tue, Jan 28, 1997	125.00	131.25	112.50	112.50
94	NASDAQ	NVEC	Mon, Jan 27, 1997	131.25	131.25	131.25	131.25
93	NASDAQ	NVEC	Fri, Jan 24, 1997	137.50	137.50	128.13	128.13
92	NASDAQ	NVEC	Thu, Jan 23, 1997	140.63	140.63	131.25	137.50
91	NASDAQ	NVEC	Wed, Jan 22, 1997	143.75	143.75	131.25	131.25
90	NASDAQ	NVEC	Tue, Jan 21, 1997	134.38	146.88	134.38	140.63
89	NASDAQ	NVEC	Mon, Jan 20, 1997	134.38	137.50	134.38	134.38
88	NASDAQ	NVEC	Fri, Jan 17, 1997	137.50	137.50	131.25	137.50
87	NASDAQ	NVEC	Wed, Jan 15, 1997	131.25	131.25	131.25	131.25
86	NASDAQ	NVEC	Tue, Jan 14, 1997	134.38	137.50	131.25	137.50
85	NASDAQ	NVEC	Mon, Jan 13, 1997	143.75	143.75	134.38	137.50
84	NASDAQ	NVEC	Fri, Jan 10, 1997	131.25	137.50	131.25	131.25
83	NASDAQ	NVEC	Thu, Jan 9, 1997	140.63	150.00	135.94	137.50
82	NASDAQ	NVEC	Wed, Jan 8, 1997	150.00	150.00	140.63	140.63
81	NASDAQ	NVEC	Tue, Jan 7, 1997	156.25	156.25	140.63	150.00
80	NASDAQ	NVEC	Mon, Jan 6, 1997	150.00	156.25	137.50	150.00
79	NASDAQ	NVEC	Fri, Jan 3, 1997	134.38	143.75	131.25	137.50
78	NASDAQ	NVEC	Thu, Jan 2, 1997	137.50	137.50	131.25	134.38
77	NASDAQ	NVEC	Tue, Dec 31, 1996	137.50	140.63	131.25	140.63
76	NASDAQ	NVEC	Mon, Dec 30, 1996	131.25	137.50	131.25	132.81
75	NASDAQ	NVEC	Fri, Dec 27, 1996	137.50	137.50	131.25	137.50
74	NASDAQ	NVEC	Thu, Dec 26, 1996	125.00	137.50	125.00	137.50
73	NASDAQ	NVEC	Tue, Dec 24, 1996	134.38	140.63	123.44	140.63
72	NASDAQ	NVEC	Mon, Dec 23, 1996	134.38	134.38	134.38	134.38
71	NASDAQ	NVEC	Fri, Dec 20, 1996	150.00	150.00	140.63	143.75
70	NASDAQ	NVEC	Thu, Dec 19, 1996	140.63	140.63	140.63	140.63
69	NASDAQ	NVEC	Wed, Dec 18, 1996	140.63	146.88	140.63	146.88
68	NASDAQ	NVEC	Tue, Dec 17, 1996	137.50	150.00	134.38	137.50
67	NASDAQ	NVEC	Mon, Dec 16, 1996	143.75	143.75	143.75	143.75
66	NASDAQ	NVEC	Fri, Dec 13, 1996	146.88	156.25	146.88	146.88
65	NASDAQ	NVEC	Thu, Dec 12, 1996	156.25	162.50	146.88	150.00
64	NASDAQ	NVEC	Wed, Dec 11, 1996	150.00	150.00	150.00	150.00
63	NASDAQ	NVEC	Tue, Dec 10, 1996	143.75	156.25	143.75	150.00
62	NASDAQ	NVEC	Mon, Dec 9, 1996	150.00	150.00	134.38	150.00
61	NASDAQ	NVEC	Fri, Dec 6, 1996	137.50	137.50	137.50	137.50
60	NASDAQ	NVEC	Thu, Dec 5, 1996	143.75	146.88	140.63	146.88
59	NASDAQ	NVEC	Wed, Dec 4, 1996	140.63	140.63	140.63	140.63
58	NASDAQ	NVEC	Tue, Dec 3, 1996	140.63	146.88	140.63	146.88
57	NASDAQ	NVEC	Mon, Dec 2, 1996	150.00	156.25	140.63	140.63
56	NASDAQ	NVEC	Fri, Nov 29, 1996	153.13	156.25	153.13	153.13
55	NASDAQ	NVEC	Wed, Nov 27, 1996	156.25	159.38	156.25	156.25
54	NASDAQ	NVEC	Tue, Nov 26, 1996	156.25	159.38	156.25	156.25
53	NASDAQ	NVEC	Mon, Nov 25, 1996	159.38	159.38	156.25	156.25
52	NASDAQ	NVEC	Fri, Nov 22, 1996	159.38	159.38	156.25	157.81
51	NASDAQ	NVEC	Thu, Nov 21, 1996	156.25	159.38	156.25	159.38
50	NASDAQ	NVEC	Wed, Nov 20, 1996	156.25	159.38	156.25	159.38
49	NASDAQ	NVEC	Tue, Nov 19, 1996	156.25	159.38	156.25	159.38
48	NASDAQ	NVEC	Mon, Nov 18, 1996	156.25	159.38	156.25	159.38
47	NASDAQ	NVEC	Fri, Nov 15, 1996	159.38	159.38	156.25	156.25
46	NASDAQ	NVEC	Thu, Nov 14, 1996	156.25	156.25	156.25	156.25
45	NASDAQ	NVEC	Wed, Nov 13, 1996	156.25	159.38	156.25	159.38
44	NASDAQ	NVEC	Tue, Nov 12, 1996	156.25	156.25	156.25	156.25
43	NASDAQ	NVEC	Mon, Nov 11, 1996	159.38	159.38	156.25	156.25
42	NASDAQ	NVEC	Fri, Nov 8, 1996	156.25	162.50	156.25	156.25
41	NASDAQ	NVEC	Thu, Nov 7, 1996	159.38	162.50	156.25	162.50
40	NASDAQ	NVEC	Wed, Nov 6, 1996	159.38	168.75	156.25	156.25
39	NASDAQ	NVEC	Tue, Nov 5, 1996	156.25	168.75	156.25	168.75
38	NASDAQ	NVEC	Mon, Nov 4, 1996	156.25	168.75	156.25	168.75
37	NASDAQ	NVEC	Fri, Nov 1, 1996	156.25	162.50	156.25	162.50
36	NASDAQ	NVEC	Thu, Oct 31, 1996	156.25	159.38	153.13	159.38
35	NASDAQ	NVEC	Wed, Oct 30, 1996	165.63	165.63	156.25	159.38
34	NASDAQ	NVEC	Tue, Oct 29, 1996	165.63	165.63	156.25	156.25
33	NASDAQ	NVEC	Mon, Oct 28, 1996	156.25	165.63	156.25	159.38
32	NASDAQ	NVEC	Fri, Oct 25, 1996	159.38	165.63	156.25	162.50
31	NASDAQ	NVEC	Thu, Oct 24, 1996	156.25	162.50	156.25	156.25
30	NASDAQ	NVEC	Wed, Oct 23, 1996	162.50	162.50	156.25	162.50
29	NASDAQ	NVEC	Tue, Oct 22, 1996	156.25	162.50	156.25	159.38
28	NASDAQ	NVEC	Mon, Oct 21, 1996	162.50	162.50	156.25	162.50
27	NASDAQ	NVEC	Fri, Oct 18, 1996	159.38	162.50	156.25	156.25
26	NASDAQ	NVEC	Thu, Oct 17, 1996	156.25	165.63	156.25	159.38
25	NASDAQ	NVEC	Wed, Oct 16, 1996	156.25	162.50	156.25	162.50
24	NASDAQ	NVEC	Tue, Oct 15, 1996	156.25	162.50	156.25	156.25
23	NASDAQ	NVEC	Mon, Oct 14, 1996	156.25	168.75	156.25	156.25
22	NASDAQ	NVEC	Fri, Oct 11, 1996	156.25	167.19	156.25	159.38
21	NASDAQ	NVEC	Thu, Oct 10, 1996	168.75	168.75	156.25	156.25
20	NASDAQ	NVEC	Wed, Oct 9, 1996	156.25	168.75	156.25	168.75
19	NASDAQ	NVEC	Tue, Oct 8, 1996	168.75	171.88	153.13	162.50
18	NASDAQ	NVEC	Mon, Oct 7, 1996	153.13	168.75	150.00	165.63
17	NASDAQ	NVEC	Fri, Oct 4, 1996	153.13	159.38	143.75	153.13
16	NASDAQ	NVEC	Thu, Oct 3, 1996	143.75	153.13	143.75	143.75
15	NASDAQ	NVEC	Wed, Oct 2, 1996	131.25	143.75	131.25	143.75
14	NASDAQ	NVEC	Tue, Oct 1, 1996	128.13	137.50	128.13	131.25
13	NASDAQ	NVEC	Mon, Sep 30, 1996	131.25	137.50	128.13	137.50
12	NASDAQ	NVEC	Fri, Sep 27, 1996	131.25	137.50	128.13	128.13
11	NASDAQ	NVEC	Thu, Sep 26, 1996	125.00	131.25	125.00	131.25
10	NASDAQ	NVEC	Wed, Sep 25, 1996	131.25	131.25	125.00	125.00
9	NASDAQ	NVEC	Tue, Sep 24, 1996	131.25	131.25	131.25	131.25
8	NASDAQ	NVEC	Mon, Sep 23, 1996	125.00	131.25	125.00	131.25
7	NASDAQ	NVEC	Fri, Sep 20, 1996	128.13	128.13	128.13	128.13
6	NASDAQ	NVEC	Wed, Sep 18, 1996	143.75	143.75	134.38	134.38
5	NASDAQ	NVEC	Tue, Sep 17, 1996	143.75	143.75	125.00	143.75
4	NASDAQ	NVEC	Mon, Sep 16, 1996	137.50	140.63	131.25	131.25
3	NASDAQ	NVEC	Fri, Sep 13, 1996	128.13	137.50	128.13	137.50
2	NASDAQ	NVEC	Thu, Sep 12, 1996	140.63	140.63	125.00	129.30
1	NASDAQ	NVEC	Wed, Sep 11, 1996	131.25	131.25	125.00	125.00
#	Exchange	Symbol	Date	Open	High	Low	Close

NVE Corp NASDAQ:NVEC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024