Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nec Corp (OP: NIPNF )

70.02 -1.98 (-2.75%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 26, 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 31, 2009 2.600 2.750 2.600 2.750 9,950 +0.05(+1.85%)
Mar 30, 2009 2.700 2.750 2.700 2.700 21,549 -0.15(-5.26%)
Mar 26, 2009 2.820 2.873 2.746 2.850 16,936 +0.10(+3.64%)
Mar 25, 2009 2.800 2.800 2.710 2.750 14,535 +0.00(+0.00%)
Mar 24, 2009 2.750 2.760 2.710 2.750 14,320 +0.05(+1.85%)
Mar 23, 2009 2.650 2.700 2.650 2.700 12,930 +0.10(+3.85%)
Mar 20, 2009 2.600 2.600 2.600 2.600 17,969 +0.00(+0.00%)
Mar 19, 2009 2.600 2.670 2.600 2.600 7,220 +0.10(+4.00%)
Mar 18, 2009 2.550 2.750 2.500 2.500 15,470 -0.02(-0.79%)
Mar 17, 2009 2.450 2.520 2.450 2.520 1,465 +0.02(+0.80%)
Mar 16, 2009 2.500 2.510 2.450 2.500 17,790 +0.05(+2.17%)
Mar 13, 2009 2.447 2.447 2.447 2.447 4,000 +0.20(+8.76%)
Mar 12, 2009 2.300 2.350 2.250 2.250 44,154 -0.10(-4.26%)
Mar 11, 2009 2.300 2.350 2.300 2.350 12,079 +0.05(+2.17%)
Mar 10, 2009 2.250 2.300 2.128 2.300 25,360 +0.15(+6.98%)
Mar 09, 2009 2.100 2.250 2.100 2.150 95,901 -0.20(-8.51%)
Mar 06, 2009 2.350 2.350 2.300 2.350 8,455 +0.00(+0.00%)
Mar 05, 2009 2.350 2.500 2.300 2.350 47,590 +0.05(+2.17%)
Mar 04, 2009 2.300 2.300 2.300 2.300 1,145 +0.08(+3.60%)
Mar 02, 2009 2.200 2.220 2.200 2.220 325 -0.28(-11.20%)
Feb 27, 2009 2.250 2.500 2.250 2.500 31,245 +0.40(+19.05%)
Feb 26, 2009 2.200 2.200 2.100 2.100 29,375 -0.05(-2.33%)
Feb 25, 2009 2.150 2.250 2.150 2.150 9,300 -0.05(-2.27%)
Feb 24, 2009 2.100 2.200 2.100 2.200 31,145 +0.05(+2.42%)
Feb 23, 2009 2.300 2.300 2.148 2.148 8,562 -0.11(-4.96%)
Feb 20, 2009 2.260 2.320 2.200 2.260 51,601 +0.06(+2.73%)
Feb 19, 2009 2.300 2.350 2.200 2.200 10,088 -0.15(-6.38%)
Feb 18, 2009 2.300 2.500 2.300 2.350 9,795 +0.00(+0.00%)
Feb 17, 2009 2.300 2.350 2.300 2.350 6,105 -0.30(-11.32%)
Feb 13, 2009 2.380 2.650 2.350 2.650 8,185 +0.20(+8.16%)
Feb 12, 2009 2.300 2.500 2.300 2.450 85,530 -0.15(-5.77%)
Feb 11, 2009 2.600 2.600 2.600 2.600 256 +0.05(+1.96%)
Feb 10, 2009 2.550 2.600 2.500 2.550 13,121 -0.05(-1.92%)
Feb 09, 2009 2.650 2.650 2.550 2.600 8,360 +0.00(+0.00%)
Feb 06, 2009 2.650 2.650 2.600 2.600 12,662 -0.10(-3.70%)
Feb 05, 2009 2.900 2.900 2.700 2.700 2,845 -0.10(-3.57%)
Feb 04, 2009 2.600 2.800 2.600 2.800 2,300 +0.10(+3.70%)
Feb 03, 2009 2.620 2.700 2.600 2.700 20,070 +0.08(+3.05%)
Feb 02, 2009 2.500 2.620 2.400 2.620 16,330 -0.03(-1.13%)
Jan 30, 2009 2.650 2.670 2.550 2.650 2,535 -0.10(-3.64%)
Jan 29, 2009 2.800 3.000 2.700 2.750 51,440 -0.05(-1.79%)
Jan 28, 2009 2.850 2.850 2.750 2.800 5,784 +0.00(+0.00%)
Jan 27, 2009 2.900 2.980 2.800 2.800 2,505 +0.15(+5.66%)
Jan 26, 2009 2.550 2.650 2.550 2.650 4,670 -0.25(-8.62%)
Jan 23, 2009 2.720 2.900 2.720 2.900 2,335 +0.05(+1.75%)
Jan 22, 2009 2.850 2.850 2.850 2.850 8,510 +0.05(+1.79%)
Jan 21, 2009 2.950 2.950 2.800 2.800 7,027 +0.05(+1.82%)
Jan 20, 2009 2.850 2.850 2.750 2.750 5,513 -0.20(-6.78%)
Jan 16, 2009 2.950 2.950 2.950 2.950 775 +0.05(+1.72%)
Jan 15, 2009 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 14, 2009 3.080 3.250 2.900 2.900 30,135 -0.05(-1.69%)
Jan 13, 2009 2.950 3.100 2.950 2.950 16,721 -0.15(-4.84%)
Jan 12, 2009 3.200 3.400 3.100 3.100 9,529 -0.02(-0.64%)
Jan 09, 2009 3.120 3.120 3.000 3.120 3,910 -0.03(-0.95%)
Jan 08, 2009 3.150 3.250 3.150 3.150 2,761 +0.00(+0.00%)
Jan 07, 2009 3.000 3.300 3.000 3.150 33,945 +0.05(+1.61%)
Jan 06, 2009 3.050 3.100 3.050 3.100 10,175 -0.06(-1.90%)
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.