NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
13 May, 2019 79.2 80.02 76.5 79.47 36.8 Thousand
10 May, 2019 80.88 82.64 79.3 79.76 39.3 Thousand
09 May, 2019 85.36 85.7 80.02 80.75 30.3 Thousand
08 May, 2019 88.15 89.6 85.15 85.4 13.5 Thousand
07 May, 2019 90.2 92.5 87.75 88.33 8600.00
06 May, 2019 88.58 92.39 87.7 91.0 8200.00
03 May, 2019 89.63 90.5 88.01 89.87 8500.00
02 May, 2019 94.76 94.8 88.02 89.51 14.2 Thousand
01 May, 2019 95.81 99.08 95.0 95.0 15.9 Thousand
30 Apr, 2019 96.96 102.31 95.31 95.81 15.9 Thousand