NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 2017 80.83 82.93 80.8 81.29 9200.00
05 Oct, 2017 81.49 81.81 80.74 80.95 6700.00
04 Oct, 2017 82.0 82.81 80.74 81.55 10.1 Thousand
03 Oct, 2017 80.5 82.0 80.5 81.8 12 Thousand
02 Oct, 2017 78.54 80.53 78.54 80.4 6000.00
29 Sep, 2017 79.79 80.05 78.01 78.97 11.3 Thousand
28 Sep, 2017 81.46 81.46 79.08 80.2 10.2 Thousand
27 Sep, 2017 76.6 81.19 76.6 80.91 18.6 Thousand
26 Sep, 2017 75.56 77.76 75.34 76.88 12.8 Thousand
25 Sep, 2017 76.79 76.79 74.45 75.45 8000.00