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
Streaming Delayed 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 (%)
Nov 30, 2009 2.450 2.600 2.450 2.450 9,690 +0.09(+3.81%)
Nov 27, 2009 2.400 2.400 2.360 2.360 1,145 -0.04(-1.67%)
Nov 25, 2009 2.350 2.400 2.300 2.400 17,932 +0.08(+3.45%)
Nov 24, 2009 2.330 2.330 2.300 2.320 14,700 -0.05(-2.11%)
Nov 23, 2009 2.350 2.400 2.350 2.370 5,775 +0.01(+0.42%)
Nov 20, 2009 2.350 2.360 2.350 2.360 21,620 +0.00(+0.00%)
Nov 19, 2009 2.370 2.370 2.300 2.360 10,430 -0.07(-2.88%)
Nov 18, 2009 2.430 2.450 2.370 2.430 16,337 -0.17(-6.54%)
Nov 17, 2009 2.580 2.600 2.500 2.600 34,452 -0.25(-8.77%)
Nov 16, 2009 2.680 2.850 2.600 2.850 11,852 -0.03(-1.04%)
Nov 13, 2009 2.810 2.880 2.700 2.880 37,017 +0.07(+2.49%)
Nov 12, 2009 2.800 2.810 2.800 2.810 19,415 -0.04(-1.40%)
Nov 11, 2009 2.850 2.970 2.650 2.850 12,790 +0.03(+1.06%)
Nov 10, 2009 2.820 2.850 2.800 2.820 17,325 -0.13(-4.41%)
Nov 09, 2009 2.920 2.950 2.920 2.950 6,870 -0.02(-0.67%)
Nov 06, 2009 3.000 3.000 2.950 2.970 15,800 +0.31(+11.65%)
Nov 05, 2009 2.700 2.700 2.500 2.660 5,130 -0.14(-5.00%)
Nov 04, 2009 2.680 2.800 2.680 2.800 6,790 +0.00(+0.00%)
Nov 03, 2009 2.760 2.800 2.750 2.800 13,110 +0.00(+0.00%)
Nov 02, 2009 2.700 2.800 2.700 2.800 12,305 +0.00(+0.00%)
Oct 30, 2009 2.900 2.990 2.800 2.800 20,735 +0.80(+40.00%)
Oct 29, 2009 2.650 2.750 1.750 2.000 53,490 -0.86(-30.07%)
Oct 28, 2009 2.930 2.930 2.850 2.860 7,495 -0.04(-1.38%)
Oct 27, 2009 2.900 3.000 2.850 2.900 11,955 +0.00(+0.00%)
Oct 26, 2009 2.950 3.060 2.900 2.900 15,081 +0.00(+0.00%)
Oct 23, 2009 2.900 2.900 2.900 2.900 3,310 -0.10(-3.33%)
Oct 22, 2009 3.000 3.050 3.000 3.000 9,240 +0.00(+0.00%)
Oct 21, 2009 3.020 3.050 3.000 3.000 15,265 -0.11(-3.54%)
Oct 20, 2009 3.070 3.110 3.070 3.110 6,450 -0.04(-1.27%)
Oct 19, 2009 3.140 3.250 3.140 3.150 2,885 -0.08(-2.48%)
Oct 16, 2009 3.200 3.230 3.080 3.230 7,150 +0.07(+2.22%)
Oct 15, 2009 3.170 3.170 3.160 3.160 10,067 -0.10(-3.07%)
Oct 14, 2009 3.260 3.260 3.210 3.260 7,950 +0.01(+0.31%)
Oct 13, 2009 3.300 3.400 3.220 3.250 10,525 +0.12(+3.83%)
Oct 12, 2009 3.050 3.130 3.050 3.130 6,480 +0.00(+0.00%)
Oct 09, 2009 3.100 3.280 3.047 3.130 16,445 -0.02(-0.63%)
Oct 08, 2009 3.150 3.150 3.110 3.150 3,975 +0.04(+1.29%)
Oct 07, 2009 3.010 3.110 3.010 3.110 5,490 +0.16(+5.42%)
Oct 06, 2009 3.000 3.000 2.950 2.950 14,933 +0.05(+1.72%)
Oct 05, 2009 2.900 2.900 2.900 2.900 4,080 -0.05(-1.69%)
Oct 02, 2009 2.950 2.950 2.850 2.950 26,970 +0.00(+0.00%)
Oct 01, 2009 2.960 3.220 2.950 2.950 6,150 -0.15(-4.84%)
Sep 30, 2009 3.070 3.200 3.050 3.100 24,850 +0.03(+0.98%)
Sep 29, 2009 3.090 3.090 3.070 3.070 4,752 -0.06(-1.92%)
Sep 28, 2009 3.100 3.130 3.050 3.130 34,229 -0.02(-0.63%)
Sep 25, 2009 3.100 3.170 3.078 3.150 16,020 -0.02(-0.63%)
Sep 24, 2009 3.200 3.350 3.170 3.170 16,868 +0.04(+1.28%)
Sep 23, 2009 3.050 3.200 3.000 3.130 14,100 +0.08(+2.62%)
Sep 22, 2009 3.130 3.130 3.050 3.050 12,060 +0.05(+1.67%)
Sep 21, 2009 3.070 3.180 3.000 3.000 13,045 -0.12(-3.85%)
Sep 18, 2009 3.150 3.150 3.110 3.120 10,325 -0.03(-0.95%)
Sep 17, 2009 3.150 3.210 3.150 3.150 2,765 -0.12(-3.67%)
Sep 16, 2009 3.270 3.270 3.250 3.270 64,858 -0.01(-0.30%)
Sep 15, 2009 3.250 3.280 3.200 3.280 20,215 +0.14(+4.46%)
Sep 14, 2009 3.250 3.250 3.140 3.140 10,620 -0.21(-6.27%)
Sep 11, 2009 3.350 3.360 3.250 3.350 19,327 -0.07(-2.05%)
Sep 10, 2009 3.420 3.450 3.400 3.420 15,464 +0.07(+2.09%)
Sep 09, 2009 3.400 3.400 3.350 3.350 8,291 -0.05(-1.47%)
Sep 08, 2009 3.420 3.440 3.300 3.400 72,155 +0.05(+1.49%)
Sep 04, 2009 3.300 3.350 3.300 3.350 4,295 -0.05(-1.47%)
Sep 03, 2009 3.400 3.450 3.400 3.400 13,895 -0.10(-2.86%)
Sep 02, 2009 3.550 3.550 3.440 3.500 5,979 +0.00(+0.00%)
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.