NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
09 Mar, 2004 39.16 40.0 36.34 37.7 490.8 Thousand
08 Mar, 2004 40.91 40.94 38.77 38.9 334.7 Thousand
05 Mar, 2004 40.5 41.35 39.54 39.98 439.3 Thousand
04 Mar, 2004 40.25 42.3 40.25 41.11 316.4 Thousand
03 Mar, 2004 40.2 41.09 39.63 40.58 311.1 Thousand
02 Mar, 2004 43.61 43.82 40.62 40.85 506.6 Thousand
01 Mar, 2004 43.75 44.18 42.2 43.3 408.5 Thousand
27 Feb, 2004 43.63 44.74 42.2 42.79 562.6 Thousand
26 Feb, 2004 45.03 45.35 41.43 42.65 867 Thousand
25 Feb, 2004 43.5 47.25 42.51 45.03 1.82 Million