NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
06 Apr, 2004 51.5 54.85 51.0 52.6 976.9 Thousand
05 Apr, 2004 51.69 52.47 50.6 51.6 411.7 Thousand
02 Apr, 2004 52.47 53.8 51.0 51.3 1.18 Million
01 Apr, 2004 48.0 52.59 47.43 50.83 2.19 Million
31 Mar, 2004 48.1 49.4 46.6 47.68 730.8 Thousand
30 Mar, 2004 48.1 49.7 47.5 48.0 717.9 Thousand
29 Mar, 2004 47.17 51.38 47.1 48.0 1.65 Million
26 Mar, 2004 46.97 48.3 46.5 46.75 471.2 Thousand
25 Mar, 2004 47.15 48.78 46.0 46.69 1.34 Million
24 Mar, 2004 46.61 47.25 45.54 46.29 597.9 Thousand