NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2004 36.85 39.29 36.46 37.99 1.33 Million
13 Sep, 2004 36.72 38.3 36.26 36.85 983.8 Thousand
10 Sep, 2004 35.79 37.56 35.36 36.1 834.9 Thousand
09 Sep, 2004 36.5 36.68 35.05 35.51 543.6 Thousand
08 Sep, 2004 35.67 37.6 34.82 35.71 1.19 Million
07 Sep, 2004 34.7 36.65 33.82 35.16 1.01 Million
03 Sep, 2004 34.56 35.46 33.92 34.14 413 Thousand
02 Sep, 2004 35.58 37.64 34.81 35.02 2.72 Million
01 Sep, 2004 33.65 33.99 32.23 33.0 360.3 Thousand
31 Aug, 2004 34.0 34.39 32.8 33.0 327.8 Thousand