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 (%)
Feb 26, 2010 2.300 2.730 2.300 2.300 6,780 +0.05(+2.22%)
Feb 25, 2010 2.250 2.250 2.250 2.250 550 -0.36(-13.79%)
Feb 24, 2010 2.250 2.610 2.250 2.610 6,970 +0.36(+16.00%)
Feb 23, 2010 2.250 2.250 2.250 2.250 1,520 +0.00(+0.00%)
Feb 22, 2010 2.750 2.750 2.250 2.250 3,695 -0.20(-8.16%)
Feb 19, 2010 2.550 2.550 2.450 2.450 500 -0.15(-5.77%)
Feb 18, 2010 2.450 2.600 2.450 2.600 21,738 +0.05(+1.96%)
Feb 17, 2010 2.580 2.600 2.450 2.550 10,245 +0.15(+6.25%)
Feb 16, 2010 2.400 2.560 2.400 2.400 17,945 +0.00(+0.00%)
Feb 12, 2010 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 11, 2010 2.550 2.550 2.400 2.400 11,340 +0.00(+0.00%)
Feb 10, 2010 2.400 2.550 2.400 2.400 1,934 -0.10(-4.00%)
Feb 09, 2010 2.450 2.500 2.450 2.500 15,000 -0.05(-1.96%)
Feb 08, 2010 2.450 2.550 2.350 2.550 32,920 -0.01(-0.39%)
Feb 05, 2010 2.500 2.560 2.350 2.560 10,550 +0.01(+0.39%)
Feb 04, 2010 2.500 2.600 2.450 2.550 153,790 +0.00(+0.00%)
Feb 03, 2010 2.450 2.580 2.445 2.550 7,725 -0.05(-1.92%)
Feb 02, 2010 2.600 2.600 2.450 2.600 3,540 +0.05(+1.96%)
Feb 01, 2010 2.300 2.560 2.300 2.550 5,979 +0.04(+1.59%)
Jan 29, 2010 2.400 2.510 2.400 2.510 4,475 +0.06(+2.45%)
Jan 28, 2010 2.450 2.450 2.450 2.450 7,610 +0.00(+0.00%)
Jan 27, 2010 2.450 2.650 2.450 2.450 10,980 -0.05(-2.00%)
Jan 26, 2010 2.500 2.500 2.500 2.500 5,925 -0.18(-6.72%)
Jan 25, 2010 2.550 2.700 2.550 2.680 8,760 +0.13(+5.10%)
Jan 22, 2010 2.550 2.700 2.550 2.550 6,320 -0.19(-6.93%)
Jan 21, 2010 2.500 2.740 2.500 2.740 48,103 +0.09(+3.40%)
Jan 20, 2010 2.650 2.690 2.650 2.650 4,000 +0.00(+0.00%)
Jan 19, 2010 2.550 2.650 2.550 2.650 4,555 -0.05(-1.85%)
Jan 15, 2010 2.700 2.700 2.700 0 -0.07(-2.53%)
Jan 14, 2010 2.600 2.770 2.600 2.770 11,610 +0.05(+1.84%)
Jan 13, 2010 2.720 2.720 2.550 2.720 4,445 -0.01(-0.37%)
Jan 12, 2010 2.450 2.750 2.450 2.730 12,890 +0.18(+7.06%)
Jan 11, 2010 2.400 2.610 2.400 2.550 5,090 +0.15(+6.25%)
Jan 08, 2010 2.400 2.700 2.400 2.400 5,695 +0.00(+0.00%)
Jan 07, 2010 2.560 2.560 2.400 2.400 6,450 -0.15(-5.88%)
Jan 06, 2010 2.400 2.550 2.400 2.550 28,335 -0.01(-0.39%)
Jan 05, 2010 2.550 2.560 2.400 2.560 6,465 +0.01(+0.39%)
Jan 04, 2010 2.400 2.690 2.400 2.550 6,180 +0.10(+4.08%)
Dec 31, 2009 2.450 2.450 2.450 0 -0.07(-2.78%)
Dec 30, 2009 2.400 2.550 2.400 2.520 11,370 +0.07(+2.86%)
Dec 29, 2009 2.450 2.450 2.450 2.450 3,555 +0.00(+0.00%)
Dec 28, 2009 2.450 2.450 2.450 2.450 4,090 +0.05(+2.08%)
Dec 24, 2009 2.400 2.400 2.400 2.400 6,885 +0.00(+0.00%)
Dec 23, 2009 2.500 2.550 2.250 2.400 7,770 -0.15(-5.88%)
Dec 22, 2009 2.500 2.580 2.500 2.550 28,370 +0.05(+2.00%)
Dec 21, 2009 2.500 2.550 2.500 2.500 26,075 +0.13(+5.49%)
Dec 18, 2009 2.400 2.450 2.370 2.370 29,105 +0.02(+0.85%)
Dec 17, 2009 2.350 2.534 2.350 2.350 276,909 -0.10(-4.08%)
Dec 16, 2009 2.400 2.450 2.349 2.450 37,928 +0.00(+0.00%)
Dec 15, 2009 2.450 2.550 2.400 2.450 22,738 +0.00(+0.00%)
Dec 14, 2009 2.350 2.450 2.350 2.450 16,415 +0.05(+2.08%)
Dec 11, 2009 2.350 2.400 2.280 2.400 19,620 +0.03(+1.27%)
Dec 10, 2009 2.300 2.370 2.300 2.370 22,020 -0.09(-3.66%)
Dec 09, 2009 2.460 2.460 2.400 2.460 4,495 +0.02(+0.82%)
Dec 08, 2009 2.400 2.440 2.400 2.440 9,195 -0.06(-2.40%)
Dec 07, 2009 2.500 2.510 2.450 2.500 6,755 +0.05(+2.04%)
Dec 04, 2009 2.470 2.521 2.450 2.450 16,840 +0.00(+0.00%)
Dec 03, 2009 2.420 2.450 2.400 2.450 18,900 +0.05(+2.08%)
Dec 02, 2009 2.450 2.450 2.400 2.400 7,465 -0.10(-4.00%)
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.