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 (%)
May 28, 2010 2.400 2.400 2.200 2.400 4,790 +0.00(+0.00%)
May 27, 2010 2.300 2.400 2.300 2.400 8,554 +0.10(+4.35%)
May 26, 2010 2.300 2.400 2.300 2.300 14,178 +0.00(+0.00%)
May 25, 2010 2.300 2.400 2.300 2.300 11,670 -0.12(-4.96%)
May 24, 2010 2.300 2.420 2.300 2.420 3,140 +0.00(+0.00%)
May 21, 2010 2.420 2.420 2.420 2.420 9,210 +0.02(+0.83%)
May 20, 2010 2.400 2.400 2.400 2.400 11,820 +0.00(+0.00%)
May 19, 2010 2.400 2.450 2.000 2.400 16,728 +0.00(+0.00%)
May 18, 2010 2.400 2.420 2.400 2.400 906 -0.10(-4.00%)
May 17, 2010 2.400 2.500 2.400 2.500 7,835 +0.00(+0.00%)
May 14, 2010 2.500 2.500 2.500 2.500 7,949 -0.05(-1.96%)
May 13, 2010 2.500 2.550 2.500 2.550 4,865 +0.05(+2.00%)
May 12, 2010 2.400 2.500 2.400 2.500 20,729 -0.05(-1.96%)
May 11, 2010 2.550 2.550 2.500 2.550 8,295 +0.15(+6.25%)
May 10, 2010 2.500 2.550 2.400 2.400 8,595 +0.00(+0.00%)
May 07, 2010 2.500 2.500 2.400 2.400 6,930 +0.00(+0.00%)
May 06, 2010 2.450 3.000 2.400 2.400 6,595 -0.05(-2.04%)
May 05, 2010 2.500 2.550 2.400 2.450 12,115 -0.05(-2.00%)
May 04, 2010 3.000 3.000 2.500 2.500 26,245 -0.10(-3.85%)
May 03, 2010 2.400 3.300 2.400 2.600 8,075 +0.10(+4.00%)
Apr 30, 2010 2.500 2.500 2.500 2.500 9,091 +0.00(+0.00%)
Apr 29, 2010 2.500 3.150 2.400 2.500 8,310 +0.00(+0.00%)
Apr 28, 2010 3.100 3.100 2.500 2.500 7,492 +0.00(+0.00%)
Apr 27, 2010 2.400 2.500 2.400 2.500 7,034 +0.00(+0.00%)
Apr 26, 2010 2.500 2.500 2.500 2.500 2,260 +0.00(+0.00%)
Apr 23, 2010 2.500 2.500 2.500 2.500 4,110 +0.05(+2.04%)
Apr 22, 2010 2.400 2.450 2.400 2.450 8,737 +0.05(+2.08%)
Apr 21, 2010 2.450 2.450 2.400 2.400 6,200 -0.05(-2.04%)
Apr 20, 2010 2.400 2.450 2.400 2.450 4,613 +0.00(+0.00%)
Apr 19, 2010 2.400 2.450 2.400 2.450 20,995 +0.05(+2.08%)
Apr 16, 2010 2.400 2.450 2.250 2.400 14,880 +0.00(+0.00%)
Apr 15, 2010 2.400 2.400 2.400 2.400 4,155 +0.00(+0.00%)
Apr 14, 2010 2.650 3.000 2.400 2.400 3,646 -0.05(-2.04%)
Apr 13, 2010 2.450 2.450 2.450 2.450 3,840 +0.05(+2.08%)
Apr 12, 2010 2.400 2.400 2.250 2.400 5,759 +0.10(+4.35%)
Apr 09, 2010 2.400 2.400 2.300 2.300 8,891 -0.10(-4.17%)
Apr 08, 2010 2.300 2.500 2.300 2.400 2,330 +0.10(+4.35%)
Apr 07, 2010 2.300 2.300 2.300 2.300 2,490 -0.10(-4.17%)
Apr 06, 2010 2.400 2.400 2.400 2.400 3,120 -0.70(-22.58%)
Apr 05, 2010 2.400 3.100 2.400 3.100 5,430 +0.70(+29.17%)
Apr 01, 2010 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 31, 2010 2.300 2.400 2.300 2.400 18,865 +0.10(+4.35%)
Mar 30, 2010 2.350 2.350 2.300 2.300 4,910 +0.05(+2.22%)
Mar 29, 2010 2.250 2.350 2.250 2.250 4,425 -0.10(-4.26%)
Mar 26, 2010 2.250 2.350 2.250 2.350 8,825 +0.10(+4.44%)
Mar 25, 2010 2.250 2.350 2.250 2.250 12,890 -0.05(-2.17%)
Mar 24, 2010 2.250 2.300 2.250 2.300 42,795 +0.05(+2.22%)
Mar 23, 2010 2.250 2.350 2.250 2.250 7,115 -0.30(-11.76%)
Mar 22, 2010 2.350 2.550 2.250 2.550 1,645 +0.20(+8.51%)
Mar 19, 2010 2.350 2.350 2.300 2.350 6,195 +0.00(+0.00%)
Mar 18, 2010 2.250 2.350 2.250 2.350 5,690 +0.10(+4.44%)
Mar 17, 2010 2.250 2.250 2.250 2.250 2,710 +0.00(+0.00%)
Mar 16, 2010 2.250 2.850 2.250 2.250 4,103 -0.15(-6.25%)
Mar 15, 2010 2.400 2.500 2.400 2.400 6,975 +0.00(+0.00%)
Mar 12, 2010 2.250 2.400 2.250 2.400 16,820 +0.00(+0.00%)
Mar 11, 2010 2.250 2.400 2.250 2.400 4,230 +0.15(+6.67%)
Mar 10, 2010 2.250 2.500 2.250 2.250 8,185 -0.20(-8.16%)
Mar 09, 2010 2.250 2.650 2.250 2.450 7,200 +0.20(+8.89%)
Mar 08, 2010 2.610 2.610 2.250 2.250 10,785 -0.37(-14.12%)
Mar 05, 2010 2.600 2.620 2.600 2.620 3,725 -0.03(-1.13%)
Mar 04, 2010 2.250 2.650 2.250 2.650 17,059 +0.05(+1.92%)
Mar 03, 2010 2.250 2.600 2.250 2.600 3,170 -0.11(-4.06%)
Mar 02, 2010 2.250 2.710 2.250 2.710 5,210 +0.41(+17.83%)
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.