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 (%)
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%)
May 01, 2009 3.300 3.300 3.250 3.300 9,015 +0.10(+3.12%)
Apr 30, 2009 3.250 3.300 3.200 3.200 34,321 +0.00(+0.00%)
Apr 29, 2009 3.200 3.200 3.150 3.200 18,404 +0.00(+0.00%)
Apr 28, 2009 3.200 3.200 3.150 3.200 5,015 -0.15(-4.48%)
Apr 27, 2009 3.350 3.360 3.300 3.350 15,984 +0.00(+0.00%)
Apr 24, 2009 3.400 3.400 3.350 3.350 19,075 +0.05(+1.52%)
Apr 23, 2009 3.300 3.300 3.250 3.300 10,830 +0.10(+3.12%)
Apr 22, 2009 3.200 3.250 3.200 3.200 7,374 +0.15(+4.92%)
Apr 21, 2009 3.000 3.050 3.000 3.050 5,500 +0.00(+0.00%)
Apr 20, 2009 3.050 3.050 3.050 3.050 3,555 +0.00(+0.00%)
Apr 17, 2009 3.070 3.070 3.030 3.050 13,175 +0.15(+5.17%)
Apr 16, 2009 2.950 2.970 2.900 2.900 16,440 +0.00(+0.00%)
Apr 15, 2009 2.900 2.900 2.900 2.900 4,390 -0.10(-3.33%)
Apr 14, 2009 3.000 3.040 2.900 3.000 14,732 +0.05(+1.69%)
Apr 13, 2009 2.950 2.950 2.950 2.950 1,480 +0.00(+0.00%)
Apr 09, 2009 2.950 2.950 2.950 2.950 4,665 +0.05(+1.72%)
Apr 08, 2009 2.793 2.900 2.793 2.900 3,136 +0.05(+1.75%)
Apr 07, 2009 2.920 2.940 2.850 2.850 7,821 -0.02(-0.70%)
Apr 06, 2009 2.800 2.940 2.800 2.870 14,035 +0.07(+2.50%)
Apr 03, 2009 2.850 2.850 2.800 2.800 8,151 -0.02(-0.71%)
Apr 02, 2009 2.800 2.850 2.800 2.820 14,838 +0.17(+6.42%)
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.