NVE Corporation (NVEC)
USD 66.22
(3.98%)
USD 66.22
(3.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Sep, 2017 | 73.75 | 74.1 | 72.15 | 72.57 | 21.2 Thousand |
| 07 Sep, 2017 | 75.76 | 75.76 | 73.6 | 73.6 | 11.1 Thousand |
| 06 Sep, 2017 | 75.82 | 76.95 | 75.19 | 75.48 | 5100.00 |
| 05 Sep, 2017 | 77.46 | 77.63 | 75.42 | 75.64 | 11.4 Thousand |
| 01 Sep, 2017 | 75.63 | 77.36 | 75.31 | 77.36 | 14.6 Thousand |
| 31 Aug, 2017 | 76.28 | 76.28 | 75.33 | 75.84 | 10.3 Thousand |
| 30 Aug, 2017 | 76.08 | 76.27 | 75.5 | 75.69 | 12.7 Thousand |
| 29 Aug, 2017 | 75.43 | 76.84 | 74.95 | 76.44 | 20.2 Thousand |
| 28 Aug, 2017 | 72.82 | 76.02 | 71.8 | 75.32 | 26.4 Thousand |
| 25 Aug, 2017 | 72.4 | 73.61 | 72.33 | 72.9 | 12.3 Thousand |
NVEE
NVFY
NVMI
NVCR
NVCT
NVDA