NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
09 Feb, 2004 49.98 49.99 48.5 48.6 433.8 Thousand
06 Feb, 2004 47.34 49.9 45.45 48.27 1.35 Million
05 Feb, 2004 54.0 55.45 45.76 46.2 2.16 Million
04 Feb, 2004 54.9 56.75 53.6 53.77 467.4 Thousand
03 Feb, 2004 55.85 57.35 55.09 56.15 390.9 Thousand
02 Feb, 2004 57.3 59.05 53.91 55.09 514.5 Thousand
30 Jan, 2004 55.7 58.1 54.12 56.02 439.9 Thousand
29 Jan, 2004 56.0 57.0 52.3 55.8 1.09 Million
28 Jan, 2004 60.99 61.74 55.56 57.0 854.8 Thousand
27 Jan, 2004 60.93 63.8 58.56 60.34 915.4 Thousand