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 (%)
Dec 31, 2009 2.450 2.450 2.450 0 -0.07(-2.78%)
Dec 30, 2009 2.400 2.550 2.400 2.520 11,370 +0.07(+2.86%)
Dec 29, 2009 2.450 2.450 2.450 2.450 3,555 +0.00(+0.00%)
Dec 28, 2009 2.450 2.450 2.450 2.450 4,090 +0.05(+2.08%)
Dec 24, 2009 2.400 2.400 2.400 2.400 6,885 +0.00(+0.00%)
Dec 23, 2009 2.500 2.550 2.250 2.400 7,770 -0.15(-5.88%)
Dec 22, 2009 2.500 2.580 2.500 2.550 28,370 +0.05(+2.00%)
Dec 21, 2009 2.500 2.550 2.500 2.500 26,075 +0.13(+5.49%)
Dec 18, 2009 2.400 2.450 2.370 2.370 29,105 +0.02(+0.85%)
Dec 17, 2009 2.350 2.534 2.350 2.350 276,909 -0.10(-4.08%)
Dec 16, 2009 2.400 2.450 2.349 2.450 37,928 +0.00(+0.00%)
Dec 15, 2009 2.450 2.550 2.400 2.450 22,738 +0.00(+0.00%)
Dec 14, 2009 2.350 2.450 2.350 2.450 16,415 +0.05(+2.08%)
Dec 11, 2009 2.350 2.400 2.280 2.400 19,620 +0.03(+1.27%)
Dec 10, 2009 2.300 2.370 2.300 2.370 22,020 -0.09(-3.66%)
Dec 09, 2009 2.460 2.460 2.400 2.460 4,495 +0.02(+0.82%)
Dec 08, 2009 2.400 2.440 2.400 2.440 9,195 -0.06(-2.40%)
Dec 07, 2009 2.500 2.510 2.450 2.500 6,755 +0.05(+2.04%)
Dec 04, 2009 2.470 2.521 2.450 2.450 16,840 +0.00(+0.00%)
Dec 03, 2009 2.420 2.450 2.400 2.450 18,900 +0.05(+2.08%)
Dec 02, 2009 2.450 2.450 2.400 2.400 7,465 -0.10(-4.00%)
Dec 01, 2009 2.480 2.500 2.480 2.500 4,445 +0.05(+2.04%)
Nov 30, 2009 2.450 2.600 2.450 2.450 9,690 +0.09(+3.81%)
Nov 27, 2009 2.400 2.400 2.360 2.360 1,145 -0.04(-1.67%)
Nov 25, 2009 2.350 2.400 2.300 2.400 17,932 +0.08(+3.45%)
Nov 24, 2009 2.330 2.330 2.300 2.320 14,700 -0.05(-2.11%)
Nov 23, 2009 2.350 2.400 2.350 2.370 5,775 +0.01(+0.42%)
Nov 20, 2009 2.350 2.360 2.350 2.360 21,620 +0.00(+0.00%)
Nov 19, 2009 2.370 2.370 2.300 2.360 10,430 -0.07(-2.88%)
Nov 18, 2009 2.430 2.450 2.370 2.430 16,337 -0.17(-6.54%)
Nov 17, 2009 2.580 2.600 2.500 2.600 34,452 -0.25(-8.77%)
Nov 16, 2009 2.680 2.850 2.600 2.850 11,852 -0.03(-1.04%)
Nov 13, 2009 2.810 2.880 2.700 2.880 37,017 +0.07(+2.49%)
Nov 12, 2009 2.800 2.810 2.800 2.810 19,415 -0.04(-1.40%)
Nov 11, 2009 2.850 2.970 2.650 2.850 12,790 +0.03(+1.06%)
Nov 10, 2009 2.820 2.850 2.800 2.820 17,325 -0.13(-4.41%)
Nov 09, 2009 2.920 2.950 2.920 2.950 6,870 -0.02(-0.67%)
Nov 06, 2009 3.000 3.000 2.950 2.970 15,800 +0.31(+11.65%)
Nov 05, 2009 2.700 2.700 2.500 2.660 5,130 -0.14(-5.00%)
Nov 04, 2009 2.680 2.800 2.680 2.800 6,790 +0.00(+0.00%)
Nov 03, 2009 2.760 2.800 2.750 2.800 13,110 +0.00(+0.00%)
Nov 02, 2009 2.700 2.800 2.700 2.800 12,305 +0.00(+0.00%)
Oct 30, 2009 2.900 2.990 2.800 2.800 20,735 +0.80(+40.00%)
Oct 29, 2009 2.650 2.750 1.750 2.000 53,490 -0.86(-30.07%)
Oct 28, 2009 2.930 2.930 2.850 2.860 7,495 -0.04(-1.38%)
Oct 27, 2009 2.900 3.000 2.850 2.900 11,955 +0.00(+0.00%)
Oct 26, 2009 2.950 3.060 2.900 2.900 15,081 +0.00(+0.00%)
Oct 23, 2009 2.900 2.900 2.900 2.900 3,310 -0.10(-3.33%)
Oct 22, 2009 3.000 3.050 3.000 3.000 9,240 +0.00(+0.00%)
Oct 21, 2009 3.020 3.050 3.000 3.000 15,265 -0.11(-3.54%)
Oct 20, 2009 3.070 3.110 3.070 3.110 6,450 -0.04(-1.27%)
Oct 19, 2009 3.140 3.250 3.140 3.150 2,885 -0.08(-2.48%)
Oct 16, 2009 3.200 3.230 3.080 3.230 7,150 +0.07(+2.22%)
Oct 15, 2009 3.170 3.170 3.160 3.160 10,067 -0.10(-3.07%)
Oct 14, 2009 3.260 3.260 3.210 3.260 7,950 +0.01(+0.31%)
Oct 13, 2009 3.300 3.400 3.220 3.250 10,525 +0.12(+3.83%)
Oct 12, 2009 3.050 3.130 3.050 3.130 6,480 +0.00(+0.00%)
Oct 09, 2009 3.100 3.280 3.047 3.130 16,445 -0.02(-0.63%)
Oct 08, 2009 3.150 3.150 3.110 3.150 3,975 +0.04(+1.29%)
Oct 07, 2009 3.010 3.110 3.010 3.110 5,490 +0.16(+5.42%)
Oct 06, 2009 3.000 3.000 2.950 2.950 14,933 +0.05(+1.72%)
Oct 05, 2009 2.900 2.900 2.900 2.900 4,080 -0.05(-1.69%)
Oct 02, 2009 2.950 2.950 2.850 2.950 26,970 +0.00(+0.00%)
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.