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 (%)
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%)
Apr 02, 2014 2.900 2.900 2.900 0 +0.15(+5.45%)
Mar 25, 2014 2.750 2.750 2.750 0 -0.50(-15.38%)
Mar 11, 2014 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 06, 2014 3.250 3.250 3.250 0 +0.05(+1.56%)
Mar 05, 2014 3.200 3.200 3.200 3.200 420 +0.40(+14.29%)
Feb 21, 2014 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 20, 2014 2.800 2.800 2.800 2.800 1,180 -0.15(-5.08%)
Feb 13, 2014 2.950 2.950 2.950 0 +0.10(+3.51%)
Feb 06, 2014 2.850 2.850 2.850 2.850 0 +0.13(+4.78%)
Feb 04, 2014 2.720 2.720 2.720 0 +0.17(+6.67%)
Jan 30, 2014 2.550 2.550 2.550 2.550 0 -0.20(-7.27%)
Jan 28, 2014 2.750 2.750 2.750 2.750 0 +0.05(+1.85%)
Jan 24, 2014 2.700 2.700 2.700 0 -0.03(-1.10%)
Jan 23, 2014 2.730 2.730 2.730 2.730 2,260 +0.48(+21.33%)
Jan 15, 2014 2.250 2.250 2.250 0 -0.05(-2.17%)
Jan 13, 2014 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 09, 2014 2.300 2.300 2.300 2.300 0 +0.15(+6.98%)
Dec 30, 2013 2.150 2.150 2.150 0 +0.03(+1.42%)
Dec 23, 2013 2.120 2.120 2.120 0 +0.07(+3.41%)
Dec 17, 2013 2.050 2.050 2.050 2.050 0 +0.05(+2.50%)
Dec 16, 2013 2.000 2.000 2.000 2.000 700 +0.00(+0.00%)
Dec 13, 2013 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 12, 2013 2.100 2.100 2.000 2.000 1,520 -0.10(-4.76%)
Dec 10, 2013 2.100 2.100 2.100 2.100 0 +0.10(+5.00%)
Dec 09, 2013 2.165 2.165 2.000 2.000 500 -0.15(-6.98%)
Dec 04, 2013 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 03, 2013 2.150 2.150 2.150 2.150 1,005 +0.05(+2.38%)
Dec 02, 2013 2.100 2.100 2.100 2.100 1,000 -0.06(-2.78%)
Nov 29, 2013 2.160 2.160 2.160 2.160 412 +0.06(+2.86%)
Nov 27, 2013 2.100 2.100 2.100 2.100 158 +0.00(+0.00%)
Nov 26, 2013 2.100 2.100 2.100 2.100 721 -0.10(-4.55%)
Nov 18, 2013 2.200 2.200 2.200 0 +0.10(+4.76%)
Nov 15, 2013 2.100 2.100 2.100 2.100 1,640 -0.05(-2.33%)
Nov 12, 2013 2.150 2.150 2.150 0 +0.05(+2.38%)
Nov 11, 2013 2.100 2.100 2.100 2.100 1,085 -0.20(-8.70%)
Oct 25, 2013 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 22, 2013 2.300 2.300 2.300 0 -0.08(-3.56%)
Oct 17, 2013 2.385 2.385 2.385 0 +0.16(+7.43%)
Oct 16, 2013 2.220 2.220 2.220 2.220 940 +0.02(+0.91%)
Oct 15, 2013 2.200 2.200 2.200 2.200 15,850 -0.05(-2.22%)
Sep 25, 2013 2.250 2.250 2.250 0 +0.03(+1.35%)
Sep 23, 2013 2.220 2.220 2.220 0 +0.06(+2.78%)
Sep 17, 2013 2.160 2.160 2.160 0 -0.01(-0.46%)
Sep 05, 2013 2.170 2.170 2.170 2.170 0 +0.01(+0.46%)
Aug 27, 2013 2.160 2.160 2.160 0 +0.00(+0.00%)
Aug 22, 2013 2.160 2.160 2.160 0 -0.06(-2.70%)
Aug 20, 2013 2.220 2.220 2.220 0 +0.00(+0.00%)
Aug 15, 2013 2.220 2.220 2.220 0 -0.02(-0.89%)
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.