NVE Corporation (NVEC)

USD 66.22

(3.98%)

Historical Prices

Date Open High Low Close Volume
04 Aug, 2003 23.6 23.6 21.75 22.38 41.7 Thousand
01 Aug, 2003 22.67 23.67 22.39 23.6 46.4 Thousand
31 Jul, 2003 21.68 22.68 21.34 22.67 39.7 Thousand
30 Jul, 2003 22.1 22.1 21.5 21.68 8900.00
29 Jul, 2003 22.2 22.3 21.69 21.8 31.5 Thousand
28 Jul, 2003 22.0 22.89 21.5 22.0 86.4 Thousand
25 Jul, 2003 21.01 22.25 20.5 21.93 72.2 Thousand
24 Jul, 2003 24.2 24.2 21.5 21.79 79.7 Thousand
23 Jul, 2003 26.08 26.08 24.43 24.66 67.9 Thousand
22 Jul, 2003 27.28 27.7 26.0 26.35 76.8 Thousand