NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2004 34.48 35.0 33.71 33.82 220.6 Thousand
27 Aug, 2004 35.1 36.49 34.51 34.98 563.8 Thousand
26 Aug, 2004 34.55 35.75 34.11 35.1 400.8 Thousand
25 Aug, 2004 34.59 36.9 33.25 35.02 1.89 Million
24 Aug, 2004 37.2 37.43 34.64 34.9 495.3 Thousand
23 Aug, 2004 37.54 38.17 36.63 36.8 275.8 Thousand
20 Aug, 2004 36.51 37.75 36.26 37.15 494.4 Thousand
19 Aug, 2004 37.36 38.49 36.5 36.75 893.6 Thousand
18 Aug, 2004 36.45 38.47 35.25 36.8 2.55 Million
17 Aug, 2004 40.11 41.35 37.26 37.38 7.82 Million