NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
16 May, 2017 78.62 80.09 78.62 79.4 8200.00
15 May, 2017 77.78 78.64 77.14 78.62 11.8 Thousand
12 May, 2017 78.5 79.18 77.05 78.0 19.6 Thousand
11 May, 2017 76.63 79.09 76.63 78.8 14.2 Thousand
10 May, 2017 78.39 79.3 77.09 78.01 22.1 Thousand
09 May, 2017 78.55 80.37 77.54 78.22 17.8 Thousand
08 May, 2017 78.12 81.69 77.64 78.6 27.1 Thousand
05 May, 2017 75.28 78.38 74.01 78.0 21 Thousand
04 May, 2017 81.48 82.9 74.01 75.25 42.3 Thousand
03 May, 2017 82.16 82.44 81.33 82.04 17.7 Thousand