NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2004 32.85 34.23 32.85 33.65 301.1 Thousand
27 Sep, 2004 33.96 34.22 32.67 32.9 334.1 Thousand
24 Sep, 2004 34.2 35.25 33.8 34.0 305.9 Thousand
23 Sep, 2004 35.43 35.75 33.87 34.11 425.5 Thousand
22 Sep, 2004 36.25 36.7 35.18 35.31 387.1 Thousand
21 Sep, 2004 37.45 37.69 36.2 36.69 329 Thousand
20 Sep, 2004 36.84 38.5 36.79 37.0 514 Thousand
17 Sep, 2004 37.26 38.94 36.75 37.41 581.4 Thousand
16 Sep, 2004 36.7 37.7 36.12 37.35 539.4 Thousand
15 Sep, 2004 37.43 38.09 36.2 36.71 552 Thousand