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, 2010 2.300 2.400 2.300 2.400 18,865 +0.10(+4.35%)
Mar 30, 2010 2.350 2.350 2.300 2.300 4,910 +0.05(+2.22%)
Mar 29, 2010 2.250 2.350 2.250 2.250 4,425 -0.10(-4.26%)
Mar 26, 2010 2.250 2.350 2.250 2.350 8,825 +0.10(+4.44%)
Mar 25, 2010 2.250 2.350 2.250 2.250 12,890 -0.05(-2.17%)
Mar 24, 2010 2.250 2.300 2.250 2.300 42,795 +0.05(+2.22%)
Mar 23, 2010 2.250 2.350 2.250 2.250 7,115 -0.30(-11.76%)
Mar 22, 2010 2.350 2.550 2.250 2.550 1,645 +0.20(+8.51%)
Mar 19, 2010 2.350 2.350 2.300 2.350 6,195 +0.00(+0.00%)
Mar 18, 2010 2.250 2.350 2.250 2.350 5,690 +0.10(+4.44%)
Mar 17, 2010 2.250 2.250 2.250 2.250 2,710 +0.00(+0.00%)
Mar 16, 2010 2.250 2.850 2.250 2.250 4,103 -0.15(-6.25%)
Mar 15, 2010 2.400 2.500 2.400 2.400 6,975 +0.00(+0.00%)
Mar 12, 2010 2.250 2.400 2.250 2.400 16,820 +0.00(+0.00%)
Mar 11, 2010 2.250 2.400 2.250 2.400 4,230 +0.15(+6.67%)
Mar 10, 2010 2.250 2.500 2.250 2.250 8,185 -0.20(-8.16%)
Mar 09, 2010 2.250 2.650 2.250 2.450 7,200 +0.20(+8.89%)
Mar 08, 2010 2.610 2.610 2.250 2.250 10,785 -0.37(-14.12%)
Mar 05, 2010 2.600 2.620 2.600 2.620 3,725 -0.03(-1.13%)
Mar 04, 2010 2.250 2.650 2.250 2.650 17,059 +0.05(+1.92%)
Mar 03, 2010 2.250 2.600 2.250 2.600 3,170 -0.11(-4.06%)
Mar 02, 2010 2.250 2.710 2.250 2.710 5,210 +0.41(+17.83%)
Mar 01, 2010 2.650 2.650 2.300 2.300 11,555 +0.00(+0.00%)
Feb 26, 2010 2.300 2.730 2.300 2.300 6,780 +0.05(+2.22%)
Feb 25, 2010 2.250 2.250 2.250 2.250 550 -0.36(-13.79%)
Feb 24, 2010 2.250 2.610 2.250 2.610 6,970 +0.36(+16.00%)
Feb 23, 2010 2.250 2.250 2.250 2.250 1,520 +0.00(+0.00%)
Feb 22, 2010 2.750 2.750 2.250 2.250 3,695 -0.20(-8.16%)
Feb 19, 2010 2.550 2.550 2.450 2.450 500 -0.15(-5.77%)
Feb 18, 2010 2.450 2.600 2.450 2.600 21,738 +0.05(+1.96%)
Feb 17, 2010 2.580 2.600 2.450 2.550 10,245 +0.15(+6.25%)
Feb 16, 2010 2.400 2.560 2.400 2.400 17,945 +0.00(+0.00%)
Feb 12, 2010 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 11, 2010 2.550 2.550 2.400 2.400 11,340 +0.00(+0.00%)
Feb 10, 2010 2.400 2.550 2.400 2.400 1,934 -0.10(-4.00%)
Feb 09, 2010 2.450 2.500 2.450 2.500 15,000 -0.05(-1.96%)
Feb 08, 2010 2.450 2.550 2.350 2.550 32,920 -0.01(-0.39%)
Feb 05, 2010 2.500 2.560 2.350 2.560 10,550 +0.01(+0.39%)
Feb 04, 2010 2.500 2.600 2.450 2.550 153,790 +0.00(+0.00%)
Feb 03, 2010 2.450 2.580 2.445 2.550 7,725 -0.05(-1.92%)
Feb 02, 2010 2.600 2.600 2.450 2.600 3,540 +0.05(+1.96%)
Feb 01, 2010 2.300 2.560 2.300 2.550 5,979 +0.04(+1.59%)
Jan 29, 2010 2.400 2.510 2.400 2.510 4,475 +0.06(+2.45%)
Jan 28, 2010 2.450 2.450 2.450 2.450 7,610 +0.00(+0.00%)
Jan 27, 2010 2.450 2.650 2.450 2.450 10,980 -0.05(-2.00%)
Jan 26, 2010 2.500 2.500 2.500 2.500 5,925 -0.18(-6.72%)
Jan 25, 2010 2.550 2.700 2.550 2.680 8,760 +0.13(+5.10%)
Jan 22, 2010 2.550 2.700 2.550 2.550 6,320 -0.19(-6.93%)
Jan 21, 2010 2.500 2.740 2.500 2.740 48,103 +0.09(+3.40%)
Jan 20, 2010 2.650 2.690 2.650 2.650 4,000 +0.00(+0.00%)
Jan 19, 2010 2.550 2.650 2.550 2.650 4,555 -0.05(-1.85%)
Jan 15, 2010 2.700 2.700 2.700 0 -0.07(-2.53%)
Jan 14, 2010 2.600 2.770 2.600 2.770 11,610 +0.05(+1.84%)
Jan 13, 2010 2.720 2.720 2.550 2.720 4,445 -0.01(-0.37%)
Jan 12, 2010 2.450 2.750 2.450 2.730 12,890 +0.18(+7.06%)
Jan 11, 2010 2.400 2.610 2.400 2.550 5,090 +0.15(+6.25%)
Jan 08, 2010 2.400 2.700 2.400 2.400 5,695 +0.00(+0.00%)
Jan 07, 2010 2.560 2.560 2.400 2.400 6,450 -0.15(-5.88%)
Jan 06, 2010 2.400 2.550 2.400 2.550 28,335 -0.01(-0.39%)
Jan 05, 2010 2.550 2.560 2.400 2.560 6,465 +0.01(+0.39%)
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.