NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 74.5 75.49 74.16 74.55 4200.00
14 Feb, 2018 72.48 75.38 72.48 73.99 12.1 Thousand
13 Feb, 2018 76.07 76.07 73.0 73.2 9200.00
12 Feb, 2018 77.57 79.99 76.04 76.47 9800.00
09 Feb, 2018 74.92 80.84 74.92 76.7 17.1 Thousand
08 Feb, 2018 80.2 80.2 73.85 74.15 11.9 Thousand
07 Feb, 2018 79.94 81.67 79.41 79.69 9200.00
06 Feb, 2018 80.69 83.13 79.26 80.03 24.3 Thousand
05 Feb, 2018 84.03 85.31 82.01 82.01 13.2 Thousand
02 Feb, 2018 84.67 85.77 83.04 84.91 17 Thousand