NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2012 52.9 52.9 51.87 52.25 36.5 Thousand
09 Jul, 2012 53.21 53.88 51.09 52.78 36.7 Thousand
06 Jul, 2012 54.2 54.61 53.01 53.29 37 Thousand
05 Jul, 2012 54.12 54.71 54.01 54.6 4900.00
03 Jul, 2012 53.25 54.33 53.25 54.33 6700.00
02 Jul, 2012 53.5 53.5 52.64 53.1 13.3 Thousand
29 Jun, 2012 52.91 53.75 52.49 53.75 14 Thousand
28 Jun, 2012 52.0 52.49 50.8 52.17 10.1 Thousand
27 Jun, 2012 53.08 53.08 51.66 52.1 13 Thousand
26 Jun, 2012 52.56 52.85 52.14 52.48 15.7 Thousand