NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
26 Oct, 2004 30.65 31.77 30.25 31.15 265.9 Thousand
25 Oct, 2004 31.43 31.83 30.63 30.71 234.7 Thousand
22 Oct, 2004 32.83 33.2 31.36 31.6 259.8 Thousand
21 Oct, 2004 32.31 33.85 31.55 32.67 521.5 Thousand
20 Oct, 2004 30.93 32.18 30.22 31.27 395.8 Thousand
19 Oct, 2004 33.37 33.82 31.01 31.15 352 Thousand
18 Oct, 2004 33.43 33.44 32.79 33.08 222.5 Thousand
15 Oct, 2004 33.47 33.9 33.06 33.38 188.2 Thousand
14 Oct, 2004 34.8 35.0 33.47 33.6 298.5 Thousand
13 Oct, 2004 35.0 35.2 33.1 33.45 290.6 Thousand