NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
10 Dec, 2003 50.6 50.99 45.4 47.2 1.43 Million
09 Dec, 2003 53.85 54.58 50.01 51.03 792.4 Thousand
08 Dec, 2003 54.33 56.4 52.66 53.61 527.5 Thousand
05 Dec, 2003 54.27 57.64 54.25 55.1 628.3 Thousand
04 Dec, 2003 53.8 56.68 52.62 56.3 770.9 Thousand
03 Dec, 2003 57.65 59.0 52.18 54.66 1.11 Million
02 Dec, 2003 58.8 60.33 55.35 55.69 973.8 Thousand
01 Dec, 2003 55.46 59.49 54.9 59.15 1 Million
28 Nov, 2003 53.5 54.99 52.26 54.75 272.7 Thousand
26 Nov, 2003 54.8 54.85 52.1 53.1 683.9 Thousand