NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
25 Nov, 2003 48.02 54.27 47.61 54.0 1.56 Million
24 Nov, 2003 50.0 50.11 47.61 48.6 513.4 Thousand
21 Nov, 2003 49.85 50.0 47.43 49.0 834.9 Thousand
20 Nov, 2003 48.95 49.48 45.66 46.45 961.7 Thousand
19 Nov, 2003 47.35 51.1 47.34 49.06 2.15 Million
18 Nov, 2003 42.8 47.95 42.31 47.2 2 Million
17 Nov, 2003 43.99 44.25 41.7 42.35 542.4 Thousand
14 Nov, 2003 43.87 44.93 41.61 43.0 1.45 Million
13 Nov, 2003 38.7 40.9 38.0 40.33 410 Thousand
12 Nov, 2003 37.8 39.74 37.51 38.9 395.3 Thousand