NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2015 50.12 51.1 49.75 50.09 24.3 Thousand
14 Sep, 2015 50.48 50.61 49.75 50.12 20.9 Thousand
11 Sep, 2015 50.63 51.0 50.0 50.04 26.9 Thousand
10 Sep, 2015 51.21 51.21 50.0 50.89 5400.00
09 Sep, 2015 52.27 52.5 50.75 50.92 7500.00
08 Sep, 2015 51.31 52.06 50.89 51.9 9400.00
04 Sep, 2015 50.5 50.9 49.95 50.76 21 Thousand
03 Sep, 2015 51.72 51.75 50.58 50.89 11.7 Thousand
02 Sep, 2015 51.43 52.81 50.52 51.47 14.2 Thousand
01 Sep, 2015 51.91 52.86 50.51 50.71 19.8 Thousand