NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2012 59.3 59.9 59.11 59.11 4300.00
18 Sep, 2012 59.19 59.75 59.06 59.36 20.7 Thousand
17 Sep, 2012 60.0 60.96 59.17 59.6 9600.00
14 Sep, 2012 58.53 60.41 58.5 60.2 24.4 Thousand
13 Sep, 2012 57.39 58.75 57.11 58.62 7000.00
12 Sep, 2012 57.5 57.85 57.1 57.59 7200.00
11 Sep, 2012 56.56 57.5 56.22 57.35 10.9 Thousand
10 Sep, 2012 56.4 56.96 56.0 56.74 8100.00
07 Sep, 2012 56.55 56.89 56.06 56.46 8000.00
06 Sep, 2012 55.74 56.5 55.67 56.39 14.5 Thousand