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 (%)
Jul 31, 2009 3.450 3.470 3.350 3.470 37,090 -0.03(-0.86%)
Jul 30, 2009 3.250 3.500 3.250 3.500 24,742 +0.25(+7.69%)
Jul 29, 2009 3.310 3.310 3.250 3.250 6,630 +0.00(+0.00%)
Jul 28, 2009 3.350 3.350 3.250 3.250 6,576 -0.15(-4.41%)
Jul 27, 2009 3.350 3.450 3.350 3.400 7,040 +0.07(+2.10%)
Jul 24, 2009 3.300 3.400 3.150 3.330 80,565 +0.15(+4.72%)
Jul 23, 2009 3.140 3.210 3.100 3.180 33,685 +0.03(+0.95%)
Jul 22, 2009 3.150 3.150 3.050 3.150 16,385 -0.05(-1.56%)
Jul 21, 2009 3.100 3.200 3.000 3.200 33,125 +0.20(+6.67%)
Jul 20, 2009 2.950 3.000 2.950 3.000 10,935 +0.00(+0.00%)
Jul 17, 2009 2.950 3.000 2.900 3.000 43,625 -0.30(-9.09%)
Jul 16, 2009 3.250 3.680 3.200 3.300 8,585 +0.00(+0.00%)
Jul 15, 2009 3.250 6.250 3.200 3.300 13,708 +0.00(+0.00%)
Jul 14, 2009 3.250 3.300 3.220 3.300 6,353 +0.15(+4.76%)
Jul 13, 2009 3.250 3.250 3.150 3.150 6,540 -0.23(-6.80%)
Jul 10, 2009 3.350 3.470 3.350 3.380 59,518 -0.02(-0.59%)
Jul 09, 2009 3.450 3.450 3.350 3.400 4,573 -0.10(-2.86%)
Jul 08, 2009 3.400 3.500 3.400 3.500 23,517 -0.10(-2.78%)
Jul 07, 2009 3.650 3.750 3.550 3.600 35,130 -0.05(-1.37%)
Jul 06, 2009 3.600 3.650 3.600 3.650 19,300 -0.15(-3.95%)
Jul 02, 2009 3.760 3.800 3.700 3.800 17,200 +0.00(+0.00%)
Jul 01, 2009 3.800 3.850 3.800 3.800 18,057 -0.07(-1.81%)
Jun 30, 2009 3.870 3.870 3.800 3.870 26,021 +0.02(+0.52%)
Jun 29, 2009 3.900 3.900 3.850 3.850 17,370 -0.05(-1.28%)
Jun 26, 2009 3.900 3.900 3.829 3.900 7,077 +0.00(+0.00%)
Jun 25, 2009 3.900 3.900 3.900 3.900 4,250 -0.15(-3.70%)
Jun 24, 2009 4.000 4.050 3.750 4.050 15,465 +0.20(+5.19%)
Jun 23, 2009 3.800 3.950 3.750 3.850 23,731 -0.10(-2.53%)
Jun 22, 2009 4.000 4.150 3.900 3.950 32,527 +0.10(+2.60%)
Jun 19, 2009 3.800 3.850 3.800 3.850 10,440 +0.15(+4.05%)
Jun 18, 2009 3.700 3.710 3.700 3.700 4,315 -0.12(-3.14%)
Jun 17, 2009 3.820 3.820 3.820 3.820 4,813 +0.02(+0.53%)
Jun 16, 2009 3.800 3.950 3.800 3.800 46,997 -0.10(-2.56%)
Jun 15, 2009 3.900 3.900 3.900 3.900 25,210 -0.05(-1.27%)
Jun 12, 2009 3.950 3.950 3.950 3.950 85,583 +0.05(+1.28%)
Jun 11, 2009 3.900 3.950 3.900 3.900 7,177 +0.10(+2.63%)
Jun 10, 2009 3.900 3.900 3.800 3.800 4,279 +0.05(+1.33%)
Jun 09, 2009 3.750 3.820 3.750 3.750 19,387 -0.15(-3.85%)
Jun 08, 2009 3.850 3.900 3.850 3.900 6,406 +0.10(+2.63%)
Jun 05, 2009 3.800 3.800 3.750 3.800 5,875 +0.00(+0.00%)
Jun 04, 2009 3.750 3.850 3.750 3.800 2,857 -0.11(-2.81%)
Jun 03, 2009 3.900 3.920 3.830 3.910 5,865 -0.04(-1.01%)
Jun 02, 2009 3.800 3.950 3.800 3.950 6,635 +0.10(+2.60%)
Jun 01, 2009 3.850 3.900 3.850 3.850 2,670 +0.00(+0.00%)
May 29, 2009 3.800 3.850 3.800 3.850 3,715 +0.10(+2.67%)
May 28, 2009 3.750 3.750 3.750 3.750 4,820 +0.00(+0.00%)
May 27, 2009 3.800 3.800 3.750 3.750 3,235 +0.10(+2.74%)
May 26, 2009 3.550 3.670 3.550 3.650 2,525 -0.25(-6.41%)
May 22, 2009 3.900 3.900 3.800 3.900 8,227 +0.10(+2.63%)
May 21, 2009 3.820 3.870 3.550 3.800 7,840 +0.15(+4.11%)
May 20, 2009 3.600 3.650 3.560 3.650 7,655 +0.05(+1.39%)
May 19, 2009 3.600 3.600 3.600 3.600 6,173 +0.10(+2.86%)
May 18, 2009 3.430 3.500 3.430 3.500 5,323 -0.10(-2.78%)
May 15, 2009 3.650 3.660 3.550 3.600 16,720 +0.00(+0.00%)
May 14, 2009 3.500 3.600 3.500 3.600 11,360 -0.15(-4.00%)
May 13, 2009 3.750 3.770 3.680 3.750 9,225 +0.16(+4.46%)
May 12, 2009 3.650 3.650 3.586 3.590 97,729 -0.06(-1.64%)
May 11, 2009 3.500 3.650 3.500 3.650 41,165 +0.15(+4.29%)
May 08, 2009 3.500 3.500 3.500 3.500 2,514 +0.05(+1.45%)
May 07, 2009 3.480 3.480 3.450 3.450 18,381 +0.05(+1.47%)
May 06, 2009 3.300 3.400 3.300 3.400 8,860 +0.05(+1.49%)
May 05, 2009 3.550 3.550 3.300 3.350 11,491 +0.05(+1.52%)
May 04, 2009 3.350 3.350 3.300 3.300 5,675 +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.