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 (%)
Mar 30, 2012 1.950 1.950 1.950 0 +0.55(+39.29%)
Mar 16, 2012 1.400 1.400 1.400 0 -0.50(-26.32%)
Mar 15, 2012 1.900 1.900 1.900 1.900 1,107 -0.02(-1.04%)
Mar 13, 2012 1.920 1.920 1.920 0 +0.07(+3.78%)
Mar 12, 2012 1.850 1.850 1.850 1.850 2,090 +0.00(+0.00%)
Mar 09, 2012 1.920 1.920 1.850 1.850 2,075 -0.11(-5.61%)
Mar 08, 2012 1.960 1.960 1.960 1.960 1,950 +0.04(+2.08%)
Mar 06, 2012 1.920 1.920 1.920 0 +0.12(+6.67%)
Mar 05, 2012 1.800 1.800 1.800 1.800 2,595 -0.06(-3.23%)
Mar 01, 2012 1.860 1.860 1.860 0 +0.01(+0.54%)
Feb 24, 2012 1.850 1.850 1.850 0 -0.11(-5.79%)
Feb 23, 2012 1.964 1.964 1.964 1.964 44,000 +0.04(+2.27%)
Feb 21, 2012 1.920 1.920 1.920 1.920 0 +0.07(+3.78%)
Feb 17, 2012 1.860 1.860 1.850 1.850 3,670 -0.06(-3.14%)
Feb 14, 2012 1.910 1.910 1.910 0 -0.05(-2.55%)
Feb 13, 2012 1.920 1.960 1.920 1.960 435 +0.11(+5.95%)
Feb 07, 2012 1.850 1.850 1.850 0 -0.06(-3.14%)
Feb 06, 2012 1.900 1.910 1.900 1.910 500 -0.01(-0.52%)
Feb 01, 2012 1.920 1.920 1.920 0 +0.17(+9.71%)
Jan 27, 2012 1.750 1.750 1.750 1.750 900 +0.00(+0.00%)
Jan 26, 2012 1.750 1.750 1.750 1.750 1,885 +0.00(+0.00%)
Jan 17, 2012 1.750 1.750 1.750 1.750 0 -0.31(-15.05%)
Jan 13, 2012 2.060 2.060 2.060 2.060 1,085 +0.56(+37.33%)
Jan 12, 2012 1.500 1.500 1.500 1.500 1,205 -0.52(-25.74%)
Jan 04, 2012 2.020 2.020 2.020 0 +0.06(+3.06%)
Dec 30, 2011 1.960 1.960 1.960 1.960 250 +0.06(+3.16%)
Dec 28, 2011 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 21, 2011 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 20, 2011 1.900 1.900 1.900 1.900 970 -0.06(-3.06%)
Dec 16, 2011 1.960 1.960 1.960 1.960 0 -0.04(-2.00%)
Dec 14, 2011 2.000 2.000 2.000 2.000 0 -0.05(-2.44%)
Dec 13, 2011 2.000 2.050 2.000 2.050 575 -0.01(-0.49%)
Dec 12, 2011 2.060 2.080 2.050 2.060 4,725 -0.06(-2.83%)
Dec 08, 2011 2.120 2.120 2.120 0 +0.12(+6.00%)
Dec 01, 2011 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 30, 2011 2.000 2.000 2.000 2.000 1,500 +0.10(+5.26%)
Nov 28, 2011 1.900 1.900 1.900 0 -0.02(-1.04%)
Nov 21, 2011 1.920 1.920 1.920 0 +0.17(+9.71%)
Nov 18, 2011 1.750 1.750 1.750 1.750 800 +0.00(+0.00%)
Nov 17, 2011 1.750 1.750 1.750 1.750 1,340 -0.10(-5.41%)
Nov 16, 2011 1.850 1.850 1.850 1.850 100 +0.10(+5.71%)
Nov 15, 2011 1.750 1.750 1.750 1.750 2,420 -0.21(-10.71%)
Nov 11, 2011 1.960 1.960 1.960 0 +0.11(+5.95%)
Nov 10, 2011 1.850 1.850 1.850 1.850 915 -0.20(-9.76%)
Nov 09, 2011 2.050 2.050 2.050 2.050 2,500 +0.05(+2.50%)
Nov 08, 2011 2.000 2.000 2.000 2.000 800 +0.00(+0.00%)
Nov 07, 2011 2.000 2.000 2.000 2.000 870 -0.05(-2.44%)
Nov 03, 2011 2.050 2.050 2.050 0 -0.10(-4.65%)
Oct 26, 2011 2.150 2.150 2.150 0 -0.01(-0.46%)
Oct 25, 2011 2.160 2.160 2.160 2.160 1,000 -0.06(-2.70%)
Oct 21, 2011 2.220 2.220 2.220 0 +0.17(+8.29%)
Oct 19, 2011 2.050 2.050 2.050 2.050 0 -0.05(-2.38%)
Oct 17, 2011 2.100 2.100 2.100 0 +0.10(+5.00%)
Oct 13, 2011 2.000 2.000 2.000 2.000 0 -0.15(-6.98%)
Oct 12, 2011 2.150 2.150 2.150 2.150 485 -0.01(-0.46%)
Oct 11, 2011 2.160 2.160 2.160 2.160 1,190 +0.06(+2.86%)
Oct 10, 2011 2.050 2.100 2.050 2.100 8,920 +0.20(+10.53%)
Sep 27, 2011 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 26, 2011 1.900 1.900 1.900 1.900 240 +0.00(+0.00%)
Sep 23, 2011 1.900 1.900 1.900 1.900 1,060 -0.10(-5.00%)
Sep 20, 2011 2.000 2.000 2.000 0 -0.05(-2.44%)
Sep 19, 2011 2.000 2.050 2.000 2.050 4,300 +0.00(+0.00%)
Sep 16, 2011 2.040 2.050 2.050 2.050 1,000 +0.25(+13.89%)
Sep 08, 2011 1.800 1.800 1.800 1.800 0 -0.05(-2.70%)
Sep 07, 2011 1.800 1.850 1.800 1.850 350 -0.07(-3.65%)
Aug 26, 2011 1.920 1.920 1.920 0 +0.07(+3.78%)
Aug 24, 2011 1.850 1.850 1.850 1.850 0 -0.07(-3.65%)
Aug 19, 2011 1.920 1.920 1.920 0 -0.08(-4.00%)
Aug 17, 2011 2.000 2.000 2.000 0 +0.10(+5.26%)
Aug 15, 2011 1.900 1.900 1.900 2,005 -0.05(-2.56%)
Aug 12, 2011 1.950 1.950 1.950 1.950 600 -0.10(-4.88%)
Aug 03, 2011 2.050 2.050 2.050 10,000 -0.10(-4.65%)
Jul 29, 2011 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 28, 2011 2.150 2.150 2.150 2.150 3,230 +0.00(+0.00%)
Jul 26, 2011 2.150 2.150 2.150 0 -0.10(-4.44%)
Jul 22, 2011 2.250 2.250 2.250 0 +0.25(+12.50%)
Jul 18, 2011 2.000 2.000 2.000 2.000 0 -0.23(-10.31%)
Jul 14, 2011 2.230 2.230 2.230 0 +0.05(+2.29%)
Jun 30, 2011 2.180 2.180 2.180 0 +0.13(+6.34%)
Jun 22, 2011 2.050 2.050 2.050 2,000 +0.15(+7.89%)
Jun 20, 2011 1.900 1.900 1.900 0 -0.05(-2.56%)
Jun 15, 2011 1.950 1.950 1.950 0 +0.45(+30.00%)
Jun 14, 2011 1.500 1.500 1.500 1.500 5,100 -0.35(-18.92%)
Jun 13, 2011 1.850 1.850 1.850 1.850 4,180 +0.10(+5.71%)
Jun 09, 2011 1.750 1.750 1.750 0 -0.18(-9.33%)
Jun 06, 2011 1.930 1.930 1.930 0 -0.13(-6.27%)
Jun 03, 2011 2.059 2.059 2.059 2.059 570 +0.09(+4.53%)
May 23, 2011 1.970 1.970 1.970 0 -0.03(-1.50%)
May 18, 2011 2.000 2.000 2.000 2.000 0 +0.10(+5.26%)
May 17, 2011 1.900 1.900 1.900 1.900 940 -0.15(-7.32%)
May 12, 2011 2.050 2.050 2.050 0 -0.06(-2.84%)
May 11, 2011 2.110 2.110 2.110 2.110 1,000 +0.09(+4.46%)
May 05, 2011 2.020 2.020 2.020 0 +0.01(+0.50%)
Apr 29, 2011 2.010 2.010 2.010 0 +0.01(+0.50%)
Apr 28, 2011 1.950 2.000 1.950 2.000 1,200 +0.00(+0.00%)
Apr 27, 2011 2.000 2.000 2.000 2.000 980 -0.02(-0.99%)
Apr 26, 2011 2.020 2.020 2.020 2.020 625 +0.02(+1.00%)
Apr 25, 2011 2.000 2.000 2.000 2.000 303 -0.02(-0.99%)
Apr 21, 2011 2.020 2.020 2.020 2.020 3,870 +0.01(+0.50%)
Apr 20, 2011 2.120 2.120 2.010 2.010 1,494 +0.31(+18.24%)
Apr 15, 2011 1.700 1.700 1.700 1.700 0 -0.25(-12.82%)
Apr 14, 2011 1.950 1.950 1.950 1.950 925 -0.19(-8.88%)
Apr 13, 2011 2.140 2.140 2.140 2.140 1,000 +0.24(+12.63%)
Apr 12, 2011 1.900 1.900 1.900 1.900 3,610 +0.00(+0.00%)
Apr 11, 2011 1.900 1.900 1.900 1.900 450 +0.00(+0.00%)
Apr 08, 2011 1.900 1.900 1.900 1.900 6,038 -0.06(-3.06%)
Apr 05, 2011 1.960 1.960 1.960 1.960 0 -0.06(-2.97%)
Apr 04, 2011 2.020 2.020 2.020 2.020 3,325 -0.03(-1.46%)
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.