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 (%)
Mar 19, 2015 2.820 2.820 2.820 0 -0.03(-1.05%)
Mar 16, 2015 2.850 2.850 2.850 0 -0.09(-3.06%)
Mar 12, 2015 2.940 2.940 2.940 0 -0.06(-2.00%)
Mar 11, 2015 3.000 3.000 3.000 3.000 350 +0.10(+3.45%)
Mar 09, 2015 2.900 2.900 2.900 0 +0.05(+1.75%)
Mar 05, 2015 2.850 2.850 2.850 0 -0.06(-2.06%)
Mar 02, 2015 2.910 2.910 2.910 0 -0.09(-3.00%)
Feb 25, 2015 3.000 3.000 3.000 3.000 300 +0.10(+3.45%)
Feb 23, 2015 2.900 2.900 2.900 0 +0.03(+1.05%)
Feb 19, 2015 2.870 2.870 2.870 50 +0.02(+0.70%)
Feb 18, 2015 2.750 2.850 2.750 2.850 3,100 +0.20(+7.55%)
Feb 17, 2015 2.650 2.650 2.650 2.650 6,405 -0.07(-2.57%)
Feb 13, 2015 2.720 2.720 2.720 0 +0.04(+1.49%)
Feb 11, 2015 2.680 2.680 2.680 0 +0.03(+1.13%)
Feb 05, 2015 2.650 2.650 2.650 0 -0.03(-1.12%)
Feb 04, 2015 2.680 2.680 2.680 2.680 200 -0.02(-0.74%)
Feb 02, 2015 2.700 2.700 2.700 0 -0.25(-8.47%)
Jan 29, 2015 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 23, 2015 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 22, 2015 2.950 2.950 2.950 2.950 665 +0.08(+2.79%)
Jan 14, 2015 2.870 2.870 2.870 0 +0.07(+2.50%)
Jan 09, 2015 2.800 2.800 2.800 0 -0.10(-3.45%)
Jan 05, 2015 2.900 2.900 2.900 0 +0.01(+0.35%)
Dec 30, 2014 2.890 2.890 2.890 0 -0.01(-0.34%)
Dec 29, 2014 2.900 2.900 2.900 2.900 665 +0.00(+0.00%)
Dec 26, 2014 2.900 2.900 2.900 2.900 1,680 +0.03(+1.05%)
Dec 19, 2014 2.870 2.870 2.870 0 -0.03(-1.03%)
Dec 18, 2014 2.900 2.900 2.900 2.900 195 -0.15(-4.92%)
Dec 11, 2014 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 10, 2014 3.050 3.050 3.050 3.050 3,050 +0.00(+0.00%)
Dec 09, 2014 3.050 3.050 3.050 3.050 1,900 +0.00(+0.00%)
Dec 08, 2014 3.050 3.050 3.050 3.050 130 -0.05(-1.61%)
Dec 05, 2014 3.100 3.100 3.100 3.100 380 +0.00(+0.00%)
Dec 03, 2014 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 02, 2014 3.100 3.100 3.100 3.100 785 +0.00(+0.00%)
Dec 01, 2014 3.100 3.100 3.100 3.100 675 +0.00(+0.00%)
Nov 26, 2014 3.100 3.100 3.100 0 +0.15(+5.08%)
Nov 20, 2014 2.950 2.950 2.950 0 -0.05(-1.67%)
Nov 17, 2014 3.000 3.000 3.000 0 -0.10(-3.23%)
Nov 13, 2014 3.100 3.100 3.100 0 -0.05(-1.59%)
Nov 11, 2014 3.150 3.150 3.150 0 -0.15(-4.55%)
Nov 07, 2014 3.300 3.300 3.300 0 -0.05(-1.49%)
Nov 04, 2014 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 03, 2014 3.350 3.350 3.350 3.350 1,000 -0.02(-0.59%)
Oct 28, 2014 3.370 3.370 3.370 0 +0.15(+4.66%)
Oct 23, 2014 3.220 3.220 3.220 0 +0.22(+7.33%)
Oct 17, 2014 3.000 3.000 3.000 3.000 100 -0.06(-1.96%)
Oct 16, 2014 3.060 1,140 -0.04(-1.29%)
Oct 14, 2014 3.100 3.100 3.100 3.100 332 -0.07(-2.21%)
Oct 13, 2014 3.170 3.170 3.170 3.170 950 -0.18(-5.37%)
Oct 07, 2014 3.350 3.350 3.350 0 -0.13(-3.74%)
Oct 06, 2014 3.480 3.480 3.480 3.480 380 +0.23(+7.08%)
Oct 02, 2014 3.250 3.250 3.250 0 -0.07(-2.11%)
Sep 25, 2014 3.320 3.320 3.320 0 +0.02(+0.61%)
Sep 24, 2014 3.300 3.300 3.300 3.300 100 +0.05(+1.54%)
Sep 18, 2014 3.250 3.250 3.250 0 -0.15(-4.41%)
Sep 17, 2014 3.400 3.400 3.400 3.400 930 +0.00(+0.00%)
Sep 12, 2014 3.400 3.400 3.400 0 +0.10(+3.03%)
Sep 09, 2014 3.300 3.300 3.300 0 -0.20(-5.71%)
Sep 02, 2014 3.500 3.500 3.500 0 +0.10(+2.94%)
Aug 29, 2014 3.400 3.400 3.400 0 -0.12(-3.41%)
Aug 27, 2014 3.520 3.520 3.520 0 -0.18(-4.86%)
Aug 19, 2014 3.700 3.700 3.700 0 +0.10(+2.78%)
Aug 15, 2014 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 08, 2014 3.600 3.600 3.600 0 -0.22(-5.76%)
Aug 06, 2014 3.820 3.820 3.820 0 +0.12(+3.24%)
Jul 31, 2014 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 29, 2014 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 22, 2014 3.700 3.700 3.700 0 +0.02(+0.54%)
Jul 21, 2014 3.680 3.680 3.680 3.680 530 +0.03(+0.82%)
Jul 16, 2014 3.650 3.650 3.650 0 +0.20(+5.80%)
Jul 11, 2014 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 08, 2014 3.450 3.450 3.450 0 +0.20(+6.15%)
Jul 02, 2014 3.250 3.250 3.250 0 +0.10(+3.17%)
Jul 01, 2014 3.230 3.230 3.150 3.150 1,222 +0.10(+3.28%)
Jun 27, 2014 3.050 3.050 3.050 0 -0.05(-1.61%)
Jun 26, 2014 3.100 3.100 3.100 3.100 7,082 -0.05(-1.59%)
Jun 25, 2014 3.240 3.240 3.150 3.150 2,508 +0.03(+0.96%)
Jun 24, 2014 3.120 3.120 3.120 3.120 17,370 -0.15(-4.59%)
Jun 20, 2014 3.270 3.270 3.270 0 +0.07(+2.19%)
Jun 19, 2014 3.200 3.200 3.200 3.200 1,000 +0.25(+8.47%)
Jun 18, 2014 2.950 2.950 2.950 2.950 245 -0.15(-4.84%)
Jun 10, 2014 3.100 3.100 3.100 0 -0.05(-1.59%)
Jun 06, 2014 3.080 3.150 3.100 3.150 3,202 +0.05(+1.61%)
Jun 05, 2014 3.100 3.100 3.100 3.100 1,000 +0.05(+1.64%)
May 28, 2014 3.050 3.050 3.050 3.050 0 +0.10(+3.39%)
May 27, 2014 2.950 2.950 2.950 2.950 850 +0.30(+11.32%)
May 19, 2014 2.650 2.650 2.650 0 -0.20(-7.02%)
May 06, 2014 2.850 2.850 2.850 2.850 1,300 +0.03(+1.06%)
May 05, 2014 2.820 2.820 2.820 2.820 545 -0.01(-0.35%)
May 02, 2014 2.830 2.830 2.830 2.830 200 +0.08(+2.91%)
Apr 22, 2014 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 17, 2014 2.750 2.750 2.750 0 -0.07(-2.48%)
Apr 11, 2014 2.820 2.820 2.820 0 -0.03(-1.05%)
Apr 09, 2014 2.850 2.850 2.850 0 -0.05(-1.72%)
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.