Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nec Corp (OP: NIPNF )

71.25 UNCHANGED
Last Price Updated: 12:15 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 25, 2013 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 22, 2013 2.300 2.300 2.300 0 -0.08(-3.56%)
Oct 17, 2013 2.385 2.385 2.385 0 +0.16(+7.43%)
Oct 16, 2013 2.220 2.220 2.220 2.220 940 +0.02(+0.91%)
Oct 15, 2013 2.200 2.200 2.200 2.200 15,850 -0.05(-2.22%)
Sep 25, 2013 2.250 2.250 2.250 0 +0.03(+1.35%)
Sep 23, 2013 2.220 2.220 2.220 0 +0.06(+2.78%)
Sep 17, 2013 2.160 2.160 2.160 0 -0.01(-0.46%)
Sep 05, 2013 2.170 2.170 2.170 2.170 0 +0.01(+0.46%)
Aug 27, 2013 2.160 2.160 2.160 0 +0.00(+0.00%)
Aug 22, 2013 2.160 2.160 2.160 0 -0.06(-2.70%)
Aug 20, 2013 2.220 2.220 2.220 0 +0.00(+0.00%)
Aug 15, 2013 2.220 2.220 2.220 0 -0.02(-0.89%)
Aug 02, 2013 2.240 2.240 2.240 2.240 0 +0.02(+0.90%)
Jul 29, 2013 2.220 2.220 2.220 0 -0.08(-3.48%)
Jul 26, 2013 2.300 2.300 2.300 2.300 461 -0.08(-3.36%)
Jul 25, 2013 2.380 2.380 2.380 2.380 665 -0.02(-0.83%)
Jul 22, 2013 2.400 2.400 2.400 2.400 0 +0.04(+1.69%)
Jul 17, 2013 2.360 2.360 2.360 0 +0.16(+7.27%)
Jul 10, 2013 2.200 2.200 2.200 0 -0.01(-0.45%)
Jul 08, 2013 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Jul 05, 2013 2.210 2.210 2.210 2.210 290 +0.08(+3.76%)
Jun 28, 2013 2.130 2.130 2.130 0 +0.13(+6.50%)
Jun 27, 2013 2.000 2.000 2.000 2.000 676 +0.00(+0.00%)
Jun 26, 2013 2.000 2.000 2.000 2.000 760 -0.30(-13.04%)
Jun 19, 2013 2.300 2.300 2.300 2.300 0 +0.15(+6.98%)
Jun 13, 2013 2.150 2.150 2.150 0 -0.23(-9.66%)
Jun 11, 2013 2.380 2.380 2.380 2.380 0 -0.07(-2.86%)
Jun 06, 2013 2.450 2.450 2.450 0 +0.30(+13.95%)
Jun 05, 2013 2.150 2.150 2.150 2.150 973 -0.45(-17.31%)
May 22, 2013 2.600 2.600 2.600 0 +0.15(+6.12%)
May 17, 2013 2.450 2.450 2.450 0 +0.05(+2.08%)
May 14, 2013 2.400 2.400 2.400 0 -0.10(-4.00%)
May 13, 2013 2.500 2.500 2.500 2.500 380 -0.10(-3.85%)
May 06, 2013 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 29, 2013 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 26, 2013 2.660 2.660 2.600 2.600 1,865 -0.22(-7.80%)
Apr 23, 2013 2.820 2.820 2.820 2.820 200 +0.27(+10.59%)
Apr 22, 2013 2.550 2.550 2.550 2.550 1,425 -0.03(-1.16%)
Apr 18, 2013 2.580 2.580 2.580 2.580 0 -0.05(-1.90%)
Apr 16, 2013 2.630 2.630 2.630 0 -0.03(-1.13%)
Apr 15, 2013 2.600 2.660 2.600 2.660 1,570 +0.21(+8.57%)
Apr 09, 2013 2.450 2.450 2.450 0 +0.05(+2.08%)
Apr 05, 2013 2.400 2.400 2.400 0 -0.18(-6.98%)
Apr 04, 2013 2.580 2.580 2.580 2.580 1,600 +0.00(+0.00%)
Apr 03, 2013 2.580 2.580 2.580 2.580 3,760 +0.03(+1.18%)
Mar 28, 2013 2.550 2.550 2.550 2.550 0 -0.16(-5.90%)
Mar 26, 2013 2.710 2.710 2.710 0 +0.06(+2.26%)
Mar 18, 2013 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 14, 2013 2.650 2.650 2.650 0 +0.13(+5.16%)
Mar 12, 2013 2.520 2.520 2.520 2.520 0 +0.10(+4.13%)
Feb 26, 2013 2.420 2.420 2.420 0 +0.06(+2.54%)
Feb 25, 2013 2.360 2.360 2.360 2.360 400 +0.00(+0.00%)
Feb 15, 2013 2.360 2.360 2.360 2.360 0 -0.10(-4.07%)
Feb 13, 2013 2.460 2.460 2.460 0 +0.01(+0.41%)
Feb 12, 2013 2.450 2.450 2.450 2.450 750 -0.21(-7.89%)
Feb 07, 2013 2.660 2.660 2.660 0 +0.26(+10.83%)
Jan 31, 2013 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 30, 2013 2.400 2.400 2.400 2.400 2,680 -0.14(-5.51%)
Jan 29, 2013 2.540 2.540 2.540 2.540 1,000 +0.09(+3.67%)
Jan 25, 2013 2.450 2.450 2.450 0 +0.20(+8.70%)
Jan 07, 2013 2.254 2.254 2.254 0 +0.25(+12.70%)
Jan 03, 2013 2.000 2.000 2.000 2.000 0 -0.02(-0.99%)
Jan 02, 2013 2.020 2.020 1.800 2.020 6,200 +0.22(+12.22%)
Dec 31, 2012 1.800 1.800 1.800 1.800 2,000 +0.00(+0.00%)
Dec 28, 2012 1.800 1.800 1.800 1.800 810 -0.15(-7.69%)
Dec 27, 2012 1.950 1.950 1.950 1.950 760 +0.00(+0.00%)
Dec 20, 2012 1.950 1.950 1.950 0 +0.01(+0.52%)
Dec 19, 2012 1.940 1.940 1.940 1.940 2,000 +0.02(+1.31%)
Dec 18, 2012 1.915 1.915 1.915 1.915 950 +0.11(+6.39%)
Dec 13, 2012 1.800 1.800 1.800 0 +0.03(+1.58%)
Dec 12, 2012 1.819 1.819 1.597 1.772 3,084 -0.03(-1.56%)
Dec 11, 2012 1.800 1.800 1.800 1.800 585 +0.05(+2.86%)
Dec 10, 2012 1.750 1.750 1.750 1.750 800 -0.05(-2.78%)
Dec 07, 2012 1.800 1.800 1.800 1.800 3,031 +0.01(+0.56%)
Dec 06, 2012 1.790 1.790 1.790 1.790 2,200 +0.03(+1.70%)
Dec 04, 2012 1.760 1.760 1.760 0 +0.04(+2.33%)
Nov 30, 2012 1.710 1.720 1.710 1.720 10,668 -0.04(-2.27%)
Nov 20, 2012 1.760 1.760 1.760 0 -0.04(-2.22%)
Nov 19, 2012 1.700 1.800 1.700 1.800 3,260 +0.15(+9.09%)
Nov 16, 2012 1.650 1.650 1.650 1.650 1,500 +0.00(+0.00%)
Nov 15, 2012 1.650 1.650 1.650 1.650 7,110 +0.02(+1.23%)
Nov 14, 2012 1.630 1.630 1.630 1.630 300 -0.02(-1.21%)
Nov 13, 2012 1.650 1.650 1.650 1.650 1,010 -0.25(-13.16%)
Nov 08, 2012 1.900 1.900 1.900 1.900 0 +0.10(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.