NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2003 45.57 47.4 40.41 42.3 2.64 Million
15 Sep, 2003 40.39 44.1 39.64 44.0 1.52 Million
12 Sep, 2003 33.75 38.96 33.2 38.5 1.34 Million
11 Sep, 2003 33.0 34.0 32.68 33.05 324.7 Thousand
10 Sep, 2003 33.0 35.0 32.25 32.62 433 Thousand
09 Sep, 2003 29.5 34.0 29.5 31.95 731.9 Thousand
08 Sep, 2003 28.5 31.3 27.7 30.37 917.1 Thousand
05 Sep, 2003 31.03 33.4 30.4 32.25 906.1 Thousand
04 Sep, 2003 31.03 33.43 29.25 31.0 2.35 Million
03 Sep, 2003 41.85 41.87 31.91 32.15 3.23 Million