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 (%)
Apr 30, 2021 58.00 58.00 58.00 95 +0.00(+0.00%)
Apr 23, 2021 58.00 58.00 58.00 0 +0.00(+0.00%)
Apr 19, 2021 58.00 58.00 58.00 0 +1.82(+3.24%)
Apr 16, 2021 56.18 56.18 56.18 56.18 500 -4.54(-7.48%)
Apr 14, 2021 60.72 60.72 60.72 0 +0.00(+0.00%)
Apr 08, 2021 60.72 60.72 60.72 0 +1.72(+2.91%)
Apr 07, 2021 59.00 59.00 59.00 59.00 140 +0.29(+0.49%)
Apr 06, 2021 58.71 58.71 58.71 58.71 105 +3.25(+5.86%)
Apr 01, 2021 55.46 55.46 55.46 0 -6.54(-10.55%)
Mar 26, 2021 62.00 62.00 62.00 0 +0.00(+0.00%)
Mar 24, 2021 62.00 62.00 62.00 0 +0.00(+0.00%)
Mar 22, 2021 62.00 62.00 62.00 0 +4.62(+8.06%)
Mar 18, 2021 57.38 57.38 57.38 0 -3.10(-5.13%)
Mar 17, 2021 60.50 60.50 60.48 60.48 382 +2.93(+5.10%)
Mar 16, 2021 57.55 57.55 57.55 20 +0.00(+0.00%)
Mar 12, 2021 57.55 57.55 57.55 0 +2.80(+5.11%)
Mar 09, 2021 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 05, 2021 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 03, 2021 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 01, 2021 54.75 54.75 54.75 0 +2.00(+3.79%)
Feb 23, 2021 52.75 52.75 52.75 0 +0.00(+0.00%)
Feb 22, 2021 52.75 52.75 52.75 70 +0.00(+0.00%)
Feb 17, 2021 52.75 52.75 52.75 0 +0.00(+0.00%)
Feb 16, 2021 52.75 52.75 52.75 55 +0.00(+0.00%)
Feb 12, 2021 52.75 52.75 52.75 52 +0.00(+0.00%)
Feb 11, 2021 52.75 52.75 52.75 52.75 217 -5.25(-9.05%)
Feb 10, 2021 58.00 58.00 58.00 58.00 218 -2.00(-3.33%)
Feb 09, 2021 60.00 60.00 60.00 60.00 100 -0.85(-1.39%)
Feb 08, 2021 60.85 60.85 60.85 47 +0.00(+0.00%)
Feb 04, 2021 60.85 60.85 60.85 0 +0.85(+1.41%)
Feb 01, 2021 60.00 60.00 60.00 0 +5.00(+9.09%)
Jan 29, 2021 55.45 57.00 54.55 55.00 7,900 +2.03(+3.83%)
Jan 28, 2021 52.97 52.97 52.97 52.97 138 +0.22(+0.42%)
Jan 27, 2021 52.75 52.75 52.75 52.75 107 -0.93(-1.73%)
Jan 25, 2021 53.68 53.68 53.68 0 -2.32(-4.14%)
Jan 22, 2021 52.75 56.00 52.75 56.00 300 -2.00(-3.45%)
Jan 21, 2021 58.00 58.00 58.00 2 +0.00(+0.00%)
Jan 19, 2021 58.00 58.00 58.00 0 -1.37(-2.31%)
Jan 14, 2021 59.37 59.37 59.37 0 +0.00(+0.00%)
Jan 13, 2021 59.37 59.37 59.37 59.37 326 +6.62(+12.55%)
Jan 12, 2021 55.00 55.00 52.75 52.75 630 +0.00(+0.00%)
Jan 11, 2021 52.75 52.75 52.75 6 +0.00(+0.00%)
Jan 08, 2021 54.25 54.25 52.75 52.75 400 -0.38(-0.72%)
Jan 07, 2021 53.13 53.13 53.13 90 +0.00(+0.00%)
Jan 06, 2021 53.13 53.13 53.13 69 +0.00(+0.00%)
Jan 05, 2021 52.75 53.13 52.75 53.13 300 +0.38(+0.72%)
Jan 04, 2021 52.75 53.12 52.75 52.75 894 -0.50(-0.94%)
Dec 31, 2020 53.25 53.25 53.25 0 +3.16(+6.31%)
Dec 29, 2020 50.09 50.09 50.09 0 +0.00(+0.00%)
Dec 24, 2020 50.09 50.09 50.09 0 +1.34(+2.75%)
Dec 23, 2020 48.75 48.75 48.75 48.75 142 -0.46(-0.93%)
Dec 22, 2020 49.21 49.21 49.21 49.21 120 +0.46(+0.94%)
Dec 21, 2020 48.75 48.75 48.75 6 +0.00(+0.00%)
Dec 18, 2020 48.75 48.75 48.75 48.75 200 -1.21(-2.42%)
Dec 16, 2020 49.96 49.96 49.96 0 +1.22(+2.50%)
Dec 15, 2020 48.74 48.74 48.74 48.74 581 -0.62(-1.26%)
Dec 14, 2020 50.77 50.77 49.36 49.36 200 -3.64(-6.87%)
Dec 11, 2020 53.00 53.00 53.00 172 +0.00(+0.00%)
Dec 09, 2020 53.00 53.00 53.00 0 +0.00(+0.00%)
Dec 08, 2020 53.00 53.00 53.00 4 +0.00(+0.00%)
Dec 07, 2020 53.00 53.00 53.00 4 +0.00(+0.00%)
Dec 04, 2020 53.00 53.00 53.00 125 +0.00(+0.00%)
Dec 03, 2020 53.00 53.00 53.00 50 +0.00(+0.00%)
Dec 02, 2020 53.00 53.00 53.00 50 +0.00(+0.00%)
Nov 27, 2020 53.00 53.00 53.00 0 +2.99(+5.98%)
Nov 24, 2020 50.01 50.01 50.01 0 +0.00(+0.00%)
Nov 20, 2020 50.01 50.01 50.01 0 +0.00(+0.00%)
Nov 19, 2020 49.97 50.01 49.97 50.01 695 -2.50(-4.75%)
Nov 16, 2020 52.51 52.51 52.51 0 +1.77(+3.48%)
Nov 13, 2020 50.74 50.74 50.74 20 +0.00(+0.00%)
Nov 11, 2020 50.74 50.74 50.74 0 -4.07(-7.42%)
Nov 09, 2020 54.81 54.81 54.81 0 +4.27(+8.44%)
Nov 06, 2020 50.54 50.54 50.54 93 +0.00(+0.00%)
Nov 05, 2020 50.54 50.54 50.54 42 +0.00(+0.00%)
Nov 04, 2020 50.54 50.54 50.54 60 +0.00(+0.00%)
Nov 03, 2020 50.54 50.54 50.54 10 +0.00(+0.00%)
Oct 29, 2020 50.54 50.54 50.54 0 +0.00(+0.00%)
Oct 27, 2020 50.54 50.54 50.54 0 +0.00(+0.00%)
Oct 23, 2020 50.54 50.54 50.54 0 -0.64(-1.25%)
Oct 22, 2020 51.18 51.18 51.18 51.18 250 +13.63(+36.30%)
Oct 21, 2020 37.55 37.55 37.55 37.55 1,230 -18.43(-32.92%)
Oct 14, 2020 55.98 55.98 55.98 0 -0.03(-0.06%)
Oct 13, 2020 56.01 56.01 56.01 144 +0.00(+0.00%)
Oct 12, 2020 56.01 56.01 56.01 56.01 100 +0.01(+0.02%)
Oct 09, 2020 56.00 56.00 56.00 56.00 100 -4.00(-6.67%)
Oct 08, 2020 60.00 60.00 60.00 61 +0.00(+0.00%)
Oct 07, 2020 60.00 60.00 60.00 25 +0.00(+0.00%)
Oct 05, 2020 60.00 60.00 60.00 0 +2.12(+3.67%)
Oct 01, 2020 57.88 57.88 57.88 0 +0.00(+0.00%)
Sep 30, 2020 57.00 57.88 57.00 57.88 662 -4.66(-7.46%)
Sep 29, 2020 57.65 62.54 57.65 62.54 1,250 +5.16(+8.99%)
Sep 28, 2020 52.61 52.61 57.38 237 +4.77(+9.07%)
Sep 24, 2020 52.61 52.61 52.61 0 +0.00(+0.00%)
Sep 23, 2020 52.61 52.61 52.61 65 +0.00(+0.00%)
Sep 18, 2020 52.61 52.61 52.61 0 +0.00(+0.00%)
Sep 17, 2020 52.61 52.61 52.61 52.61 156 +3.52(+7.17%)
Sep 16, 2020 49.09 49.09 49.09 50 +0.00(+0.00%)
Sep 15, 2020 49.09 49.09 49.09 142 +0.00(+0.00%)
Sep 14, 2020 49.21 49.21 49.09 49.09 618 -3.41(-6.50%)
Sep 11, 2020 52.50 52.50 52.50 52.50 100 +5.94(+12.76%)
Sep 10, 2020 46.56 46.56 46.56 143 +0.00(+0.00%)
Sep 09, 2020 46.56 46.56 46.56 2 +0.00(+0.00%)
Sep 04, 2020 46.56 46.56 46.56 0 -7.44(-13.78%)
Sep 02, 2020 54.00 54.00 54.00 0 +2.25(+4.35%)
Sep 01, 2020 51.75 51.75 51.75 51.75 290 -2.25(-4.17%)
Aug 28, 2020 54.00 54.00 54.00 0 +0.00(+0.00%)
Aug 27, 2020 54.00 54.00 54.00 95 +0.00(+0.00%)
Aug 26, 2020 54.00 54.00 54.00 54.00 507 +1.75(+3.35%)
Aug 25, 2020 52.25 52.25 52.25 100 +0.00(+0.00%)
Aug 24, 2020 52.25 52.25 52.25 52.25 230 -0.01(-0.02%)
Aug 21, 2020 52.26 52.26 52.26 52.26 200 +0.26(+0.50%)
Aug 18, 2020 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 17, 2020 52.00 52.00 52.00 147 +0.00(+0.00%)
Aug 14, 2020 52.00 52.00 52.00 163 +0.00(+0.00%)
Aug 12, 2020 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 10, 2020 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 06, 2020 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 05, 2020 52.00 52.00 52.00 303 +0.00(+0.00%)
Aug 04, 2020 52.25 52.25 52.00 52.00 517 +0.70(+1.36%)
Aug 03, 2020 52.10 52.10 51.30 51.30 2,893 -1.30(-2.47%)
Jul 31, 2020 52.60 52.60 52.60 52.60 200 -2.95(-5.31%)
Jul 30, 2020 55.55 55.55 55.55 55.55 328 -1.45(-2.54%)
Jul 29, 2020 57.75 57.75 56.10 57.00 7,764 +0.80(+1.42%)
Jul 28, 2020 56.35 56.35 56.20 56.20 642 +0.19(+0.34%)
Jul 27, 2020 56.01 56.01 56.01 56.01 1,523 +0.91(+1.65%)
Jul 24, 2020 55.25 55.25 55.10 55.10 500 -0.15(-0.27%)
Jul 23, 2020 55.25 55.25 55.25 55.25 279 +0.19(+0.35%)
Jul 22, 2020 55.06 55.06 55.06 55.06 379 -0.09(-0.16%)
Jul 21, 2020 55.00 55.15 55.00 55.15 3,131 +1.57(+2.93%)
Jul 20, 2020 53.58 53.58 53.58 53.58 3,415 +1.50(+2.87%)
Jul 17, 2020 52.58 52.58 52.09 52.09 3,963 -0.60(-1.14%)
Jul 16, 2020 52.68 52.68 52.68 52.68 9,836 +0.27(+0.52%)
Jul 15, 2020 52.60 52.60 52.41 52.41 21,674 +0.91(+1.77%)
Jul 14, 2020 51.50 51.50 51.50 585 +0.00(+0.00%)
Jul 13, 2020 51.50 51.50 51.50 51.50 149 +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.