NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2004 33.61 34.34 33.16 33.56 305.9 Thousand
11 Oct, 2004 34.19 34.55 33.32 34.19 210.4 Thousand
08 Oct, 2004 34.6 35.12 33.51 33.99 272.6 Thousand
07 Oct, 2004 35.31 36.19 34.64 34.9 251.2 Thousand
06 Oct, 2004 35.58 35.88 34.6 35.34 279.9 Thousand
05 Oct, 2004 36.32 36.59 35.13 35.56 355.5 Thousand
04 Oct, 2004 34.52 37.25 34.37 36.15 1.02 Million
01 Oct, 2004 33.95 34.55 33.25 33.75 428.6 Thousand
30 Sep, 2004 34.45 34.45 32.81 33.05 284 Thousand
29 Sep, 2004 34.0 35.17 33.5 34.07 380.7 Thousand