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
Last 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 (%)
Aug 27, 2012 1.200 1.200 1.200 0 -0.10(-7.69%)
Aug 15, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 14, 2012 1.300 1.300 1.300 1.300 150 -0.08(-5.80%)
Aug 09, 2012 1.380 1.380 1.380 0 -0.02(-1.43%)
Aug 06, 2012 1.400 1.400 1.400 0 +0.05(+3.70%)
Aug 01, 2012 1.350 1.350 1.350 0 +0.09(+7.14%)
Jul 31, 2012 1.260 1.260 1.260 1.260 545 +0.04(+3.28%)
Jul 27, 2012 1.220 1.220 1.220 0 +0.01(+0.83%)
Jul 26, 2012 1.210 1.210 1.210 1.210 3,000 +0.01(+0.83%)
Jul 25, 2012 1.200 1.200 1.200 1.200 16,865 +0.02(+1.69%)
Jul 24, 2012 1.180 1.180 1.180 1.180 2,870 -0.02(-1.67%)
Jul 20, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 19, 2012 1.270 1.270 1.200 1.200 1,735 -0.34(-22.08%)
Jul 03, 2012 1.540 1.540 1.540 210 +0.04(+2.67%)
Jul 02, 2012 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jun 22, 2012 1.500 1.500 1.500 0 -0.10(-6.25%)
Jun 21, 2012 1.640 1.640 1.600 1.600 1,695 +0.10(+6.67%)
Jun 15, 2012 1.500 1.500 1.500 0 +0.10(+7.14%)
Jun 12, 2012 1.400 1.400 1.400 0 -0.05(-3.45%)
Jun 10, 2012 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 08, 2012 1.450 1.450 1.450 1.450 1,000 -0.05(-3.33%)
Jun 01, 2012 1.500 1.500 1.500 0 +0.08(+5.63%)
May 29, 2012 1.420 1.420 1.420 1.420 0 +0.07(+5.19%)
May 23, 2012 1.350 1.350 1.350 0 -0.18(-11.76%)
May 17, 2012 1.530 1.530 1.530 0 +0.07(+4.79%)
May 16, 2012 1.460 1.460 1.460 1.460 3,180 +0.05(+3.55%)
May 15, 2012 1.410 1.410 1.410 1.410 750 -0.29(-17.06%)
May 14, 2012 1.700 1.700 1.700 1.700 800 +0.10(+6.25%)
May 11, 2012 1.600 1.600 1.600 1.600 1,000 -0.20(-11.11%)
May 10, 2012 1.800 1.800 1.800 1.800 9,780 +0.30(+20.00%)
May 08, 2012 1.500 1.500 1.500 0 -0.55(-26.83%)
Apr 27, 2012 2.050 2.050 2.050 0 +0.30(+17.14%)
Apr 26, 2012 1.750 1.750 1.750 1.750 300 -0.07(-3.85%)
Apr 25, 2012 1.820 1.820 1.820 1.820 2,850 +0.00(+0.00%)
Apr 17, 2012 1.820 1.820 1.820 0 -0.23(-11.22%)
Apr 10, 2012 2.050 2.050 2.050 0 +0.13(+6.77%)
Apr 05, 2012 1.920 1.920 1.920 0 -0.03(-1.54%)
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%)
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.