NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2004 34.19 36.2 33.15 34.73 1.05 Million
16 Jul, 2004 36.75 37.44 33.56 33.75 1.16 Million
15 Jul, 2004 39.87 41.2 36.14 36.25 1.28 Million
14 Jul, 2004 39.44 41.14 39.32 39.96 588.5 Thousand
13 Jul, 2004 39.8 41.85 39.4 39.9 941.4 Thousand
12 Jul, 2004 41.62 41.91 38.61 39.73 1.07 Million
09 Jul, 2004 43.82 44.67 41.58 41.91 899 Thousand
08 Jul, 2004 42.25 44.65 40.81 42.7 1.97 Million
07 Jul, 2004 48.65 49.28 42.12 42.25 2.94 Million
06 Jul, 2004 42.75 46.95 42.18 46.37 2.14 Million