NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2004 30.77 33.39 30.77 31.66 728.6 Thousand
13 Aug, 2004 33.0 34.44 30.33 30.75 1.35 Million
12 Aug, 2004 28.7 34.34 28.45 31.92 1.75 Million
11 Aug, 2004 29.6 29.6 28.3 29.08 349.8 Thousand
10 Aug, 2004 28.76 30.24 28.5 30.11 296 Thousand
09 Aug, 2004 29.4 29.4 28.2 28.62 237.5 Thousand
06 Aug, 2004 29.11 29.77 28.1 28.89 418.9 Thousand
05 Aug, 2004 30.8 31.71 29.2 29.67 361.5 Thousand
04 Aug, 2004 31.0 31.78 30.14 31.03 420.8 Thousand
03 Aug, 2004 33.0 33.5 31.08 31.23 367.1 Thousand