Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nec Corp (OP: NIPNF )

70.02 UNCHANGED
Last 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 (%)
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%)
Mar 02, 2009 2.200 2.220 2.200 2.220 325 -0.28(-11.20%)
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%)
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.