NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2012 54.69 54.98 53.59 53.97 18.6 Thousand
20 Aug, 2012 54.35 55.0 54.0 54.57 16.4 Thousand
17 Aug, 2012 53.8 54.59 53.8 54.28 5200.00
16 Aug, 2012 54.25 54.46 53.17 54.06 23.7 Thousand
15 Aug, 2012 52.84 54.23 52.77 54.21 16.7 Thousand
14 Aug, 2012 54.43 54.43 53.34 53.34 17.5 Thousand
13 Aug, 2012 54.03 54.38 52.84 53.93 21.6 Thousand
10 Aug, 2012 53.87 54.63 53.48 53.9 4700.00
09 Aug, 2012 54.66 54.66 53.38 54.11 52.5 Thousand
08 Aug, 2012 54.72 55.68 54.44 54.55 38.7 Thousand