NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
02 Sep, 2003 41.4 45.0 38.55 40.2 1.98 Million
29 Aug, 2003 32.15 39.2 31.02 38.4 986.9 Thousand
28 Aug, 2003 31.35 32.1 29.55 31.0 279.3 Thousand
27 Aug, 2003 27.11 32.18 26.76 31.9 673 Thousand
26 Aug, 2003 21.95 26.75 21.95 26.5 232.2 Thousand
25 Aug, 2003 23.0 23.0 21.03 22.3 233.7 Thousand
22 Aug, 2003 25.9 26.0 22.6 22.89 334.8 Thousand
21 Aug, 2003 20.3 25.3 20.0 24.22 374.1 Thousand
20 Aug, 2003 19.45 20.8 19.0 20.21 91.5 Thousand
19 Aug, 2003 19.6 19.72 19.1 19.3 51.9 Thousand