NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2018 99.96 101.35 98.71 100.01 9000.00
03 Oct, 2018 102.86 102.86 100.08 100.95 9800.00
02 Oct, 2018 103.71 104.12 100.05 102.7 11 Thousand
01 Oct, 2018 106.0 106.0 102.2 104.21 12.2 Thousand
28 Sep, 2018 101.34 105.88 98.46 105.88 21.5 Thousand
27 Sep, 2018 103.48 104.5 99.24 103.62 38.1 Thousand
26 Sep, 2018 104.61 109.95 103.07 103.75 10.2 Thousand
25 Sep, 2018 105.82 108.77 103.46 104.59 8000.00
24 Sep, 2018 104.67 109.95 104.48 105.7 15.7 Thousand
21 Sep, 2018 106.11 106.5 103.52 104.78 34.5 Thousand