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 (%)
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%)
Apr 01, 2009 2.600 2.650 2.600 2.650 5,110 -0.10(-3.64%)
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%)
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.