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

Nec Corp (OP: NIPNF )

75.00 +2.76 (+3.82%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 6, 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 (%)
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%)
Oct 01, 2009 2.960 3.220 2.950 2.950 6,150 -0.15(-4.84%)
Sep 30, 2009 3.070 3.200 3.050 3.100 24,850 +0.03(+0.98%)
Sep 29, 2009 3.090 3.090 3.070 3.070 4,752 -0.06(-1.92%)
Sep 28, 2009 3.100 3.130 3.050 3.130 34,229 -0.02(-0.63%)
Sep 25, 2009 3.100 3.170 3.078 3.150 16,020 -0.02(-0.63%)
Sep 24, 2009 3.200 3.350 3.170 3.170 16,868 +0.04(+1.28%)
Sep 23, 2009 3.050 3.200 3.000 3.130 14,100 +0.08(+2.62%)
Sep 22, 2009 3.130 3.130 3.050 3.050 12,060 +0.05(+1.67%)
Sep 21, 2009 3.070 3.180 3.000 3.000 13,045 -0.12(-3.85%)
Sep 18, 2009 3.150 3.150 3.110 3.120 10,325 -0.03(-0.95%)
Sep 17, 2009 3.150 3.210 3.150 3.150 2,765 -0.12(-3.67%)
Sep 16, 2009 3.270 3.270 3.250 3.270 64,858 -0.01(-0.30%)
Sep 15, 2009 3.250 3.280 3.200 3.280 20,215 +0.14(+4.46%)
Sep 14, 2009 3.250 3.250 3.140 3.140 10,620 -0.21(-6.27%)
Sep 11, 2009 3.350 3.360 3.250 3.350 19,327 -0.07(-2.05%)
Sep 10, 2009 3.420 3.450 3.400 3.420 15,464 +0.07(+2.09%)
Sep 09, 2009 3.400 3.400 3.350 3.350 8,291 -0.05(-1.47%)
Sep 08, 2009 3.420 3.440 3.300 3.400 72,155 +0.05(+1.49%)
Sep 04, 2009 3.300 3.350 3.300 3.350 4,295 -0.05(-1.47%)
Sep 03, 2009 3.400 3.450 3.400 3.400 13,895 -0.10(-2.86%)
Sep 02, 2009 3.550 3.550 3.440 3.500 5,979 +0.00(+0.00%)
Sep 01, 2009 3.550 3.610 3.500 3.500 22,225 -0.05(-1.41%)
Aug 31, 2009 3.550 3.600 3.550 3.550 7,780 +0.15(+4.41%)
Aug 28, 2009 3.500 3.550 3.400 3.400 3,490 -0.05(-1.45%)
Aug 27, 2009 3.500 3.500 3.450 3.450 28,380 -0.12(-3.36%)
Aug 26, 2009 3.550 3.570 3.455 3.570 17,141 +0.12(+3.48%)
Aug 25, 2009 3.480 3.480 3.400 3.450 33,183 +0.05(+1.47%)
Aug 24, 2009 3.444 3.444 3.305 3.400 18,185 +0.03(+0.89%)
Aug 21, 2009 3.380 3.380 3.300 3.370 13,485 -0.01(-0.30%)
Aug 20, 2009 3.390 3.470 3.300 3.380 11,215 +0.03(+0.90%)
Aug 19, 2009 3.400 3.400 3.250 3.350 8,687 +0.05(+1.52%)
Aug 18, 2009 3.250 3.330 3.250 3.300 10,567 +0.05(+1.54%)
Aug 17, 2009 3.250 3.350 3.250 3.250 11,690 -0.15(-4.41%)
Aug 14, 2009 3.300 3.400 3.300 3.400 8,835 -0.05(-1.45%)
Aug 13, 2009 3.400 3.450 3.400 3.450 5,730 +0.00(+0.00%)
Aug 12, 2009 3.450 3.450 3.350 3.450 8,580 +0.00(+0.00%)
Aug 11, 2009 3.500 3.560 3.438 3.450 17,147 -0.22(-5.99%)
Aug 10, 2009 3.500 3.670 3.450 3.670 63,706 +0.17(+4.86%)
Aug 07, 2009 3.550 3.550 3.500 3.500 5,646 +0.08(+2.34%)
Aug 06, 2009 3.450 3.500 3.420 3.420 12,440 -0.03(-0.87%)
Aug 05, 2009 3.350 3.500 3.350 3.450 12,188 -0.05(-1.43%)
Aug 04, 2009 3.510 3.700 3.500 3.500 47,258 -0.05(-1.41%)
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.