NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
24 Dec, 2003 49.6 51.75 49.4 49.85 166.5 Thousand
23 Dec, 2003 49.3 51.32 48.25 50.75 255.2 Thousand
22 Dec, 2003 49.41 50.99 49.01 49.25 262.7 Thousand
19 Dec, 2003 49.5 51.79 47.85 49.97 703.6 Thousand
18 Dec, 2003 48.86 50.36 47.6 49.01 583.3 Thousand
17 Dec, 2003 47.6 51.18 46.31 48.38 710.1 Thousand
16 Dec, 2003 48.53 49.5 44.32 48.25 1.02 Million
15 Dec, 2003 53.9 54.3 48.3 48.55 738 Thousand
12 Dec, 2003 51.09 53.0 49.7 51.62 574.6 Thousand
11 Dec, 2003 47.7 50.86 46.7 50.5 906.9 Thousand