NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2003 35.63 36.39 33.8 34.14 485.4 Thousand
29 Sep, 2003 35.76 37.95 33.51 35.91 481.4 Thousand
26 Sep, 2003 37.52 38.49 34.62 35.29 611.8 Thousand
25 Sep, 2003 41.4 41.6 35.77 37.49 849.2 Thousand
24 Sep, 2003 44.6 44.75 39.75 40.0 1.02 Million
23 Sep, 2003 40.1 42.9 39.26 42.31 803.2 Thousand
22 Sep, 2003 38.2 40.0 37.4 39.38 589.4 Thousand
19 Sep, 2003 39.7 41.74 39.7 40.2 617.4 Thousand
18 Sep, 2003 41.9 43.15 39.8 40.19 992.2 Thousand
17 Sep, 2003 41.98 45.2 40.61 41.5 2.06 Million