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 (%)
Feb 27, 2009 2.250 2.500 2.250 2.500 31,245 +0.40(+19.05%)
Feb 26, 2009 2.200 2.200 2.100 2.100 29,375 -0.05(-2.33%)
Feb 25, 2009 2.150 2.250 2.150 2.150 9,300 -0.05(-2.27%)
Feb 24, 2009 2.100 2.200 2.100 2.200 31,145 +0.05(+2.42%)
Feb 23, 2009 2.300 2.300 2.148 2.148 8,562 -0.11(-4.96%)
Feb 20, 2009 2.260 2.320 2.200 2.260 51,601 +0.06(+2.73%)
Feb 19, 2009 2.300 2.350 2.200 2.200 10,088 -0.15(-6.38%)
Feb 18, 2009 2.300 2.500 2.300 2.350 9,795 +0.00(+0.00%)
Feb 17, 2009 2.300 2.350 2.300 2.350 6,105 -0.30(-11.32%)
Feb 13, 2009 2.380 2.650 2.350 2.650 8,185 +0.20(+8.16%)
Feb 12, 2009 2.300 2.500 2.300 2.450 85,530 -0.15(-5.77%)
Feb 11, 2009 2.600 2.600 2.600 2.600 256 +0.05(+1.96%)
Feb 10, 2009 2.550 2.600 2.500 2.550 13,121 -0.05(-1.92%)
Feb 09, 2009 2.650 2.650 2.550 2.600 8,360 +0.00(+0.00%)
Feb 06, 2009 2.650 2.650 2.600 2.600 12,662 -0.10(-3.70%)
Feb 05, 2009 2.900 2.900 2.700 2.700 2,845 -0.10(-3.57%)
Feb 04, 2009 2.600 2.800 2.600 2.800 2,300 +0.10(+3.70%)
Feb 03, 2009 2.620 2.700 2.600 2.700 20,070 +0.08(+3.05%)
Feb 02, 2009 2.500 2.620 2.400 2.620 16,330 -0.03(-1.13%)
Jan 30, 2009 2.650 2.670 2.550 2.650 2,535 -0.10(-3.64%)
Jan 29, 2009 2.800 3.000 2.700 2.750 51,440 -0.05(-1.79%)
Jan 28, 2009 2.850 2.850 2.750 2.800 5,784 +0.00(+0.00%)
Jan 27, 2009 2.900 2.980 2.800 2.800 2,505 +0.15(+5.66%)
Jan 26, 2009 2.550 2.650 2.550 2.650 4,670 -0.25(-8.62%)
Jan 23, 2009 2.720 2.900 2.720 2.900 2,335 +0.05(+1.75%)
Jan 22, 2009 2.850 2.850 2.850 2.850 8,510 +0.05(+1.79%)
Jan 21, 2009 2.950 2.950 2.800 2.800 7,027 +0.05(+1.82%)
Jan 20, 2009 2.850 2.850 2.750 2.750 5,513 -0.20(-6.78%)
Jan 16, 2009 2.950 2.950 2.950 2.950 775 +0.05(+1.72%)
Jan 15, 2009 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 14, 2009 3.080 3.250 2.900 2.900 30,135 -0.05(-1.69%)
Jan 13, 2009 2.950 3.100 2.950 2.950 16,721 -0.15(-4.84%)
Jan 12, 2009 3.200 3.400 3.100 3.100 9,529 -0.02(-0.64%)
Jan 09, 2009 3.120 3.120 3.000 3.120 3,910 -0.03(-0.95%)
Jan 08, 2009 3.150 3.250 3.150 3.150 2,761 +0.00(+0.00%)
Jan 07, 2009 3.000 3.300 3.000 3.150 33,945 +0.05(+1.61%)
Jan 06, 2009 3.050 3.100 3.050 3.100 10,175 -0.06(-1.90%)
Jan 05, 2009 3.200 3.200 3.160 3.160 10,725 -0.04(-1.25%)
Dec 31, 2008 3.200 3.200 3.200 0 +0.15(+4.92%)
Dec 30, 2008 3.200 3.200 3.050 3.050 8,355 +0.20(+7.02%)
Dec 29, 2008 2.850 2.850 2.850 2.850 1,665 +0.15(+5.56%)
Dec 26, 2008 2.700 2.700 2.650 2.700 6,260 +0.10(+3.85%)
Dec 24, 2008 2.600 2.650 2.600 2.600 3,306 +0.20(+8.33%)
Dec 23, 2008 2.650 2.650 2.400 2.400 2,800 -0.20(-7.69%)
Dec 22, 2008 2.650 2.720 2.600 2.600 2,190 -0.24(-8.45%)
Dec 19, 2008 2.650 2.840 2.650 2.840 27,227 +0.09(+3.27%)
Dec 18, 2008 2.750 2.770 2.700 2.750 5,840 +0.00(+0.00%)
Dec 17, 2008 2.790 2.790 2.700 2.750 3,526 +0.15(+5.77%)
Dec 16, 2008 2.720 2.720 2.250 2.600 10,125 -0.15(-5.45%)
Dec 15, 2008 2.800 2.850 2.750 2.750 10,125 +0.15(+5.77%)
Dec 12, 2008 2.600 2.600 2.500 2.600 16,609 -0.10(-3.70%)
Dec 11, 2008 2.700 2.700 2.700 5,000 +0.00(+0.00%)
Dec 10, 2008 2.800 2.800 2.700 2.700 15,245 +0.10(+3.85%)
Dec 09, 2008 2.600 2.650 1.600 2.600 10,105 +0.00(+0.00%)
Dec 08, 2008 2.600 2.600 2.500 2.600 127,955 +0.20(+8.33%)
Dec 05, 2008 2.350 2.600 2.350 2.400 8,965 +0.10(+4.35%)
Dec 04, 2008 2.400 2.400 2.300 2.300 7,383 -0.25(-9.80%)
Dec 03, 2008 2.550 2.850 2.550 2.550 12,711 -0.07(-2.67%)
Dec 02, 2008 2.600 2.620 2.600 2.620 4,207 -0.08(-2.96%)
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.