NEC Corporation (NIPNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:47AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 30 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 29 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 26 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 300 |
| 25 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 24 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 23 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 500 |
| 22 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 100 |
| 19 Apr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 18 Apr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 17 Apr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 100 |
| 16 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| 15 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 100 |
| 12 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 400 |
| 11 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 10 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 09 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 08 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 300 |
| 05 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 04 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 100 |
| 03 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 02 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 200 |
| 01 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 28 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 300 |
| 28 Mar 2024 | 0.397 Dividend | |||||
| 27 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.44 | - |
| 26 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.44 | 100 |
| 25 Mar 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.57 | - |
| 22 Mar 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.57 | 200 |
| 21 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.01 | 300 |
| 20 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 19 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 18 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 15 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 14 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 13 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 12 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 11 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 08 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 07 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | 100 |
| 06 Mar 2024 | 70.95 | 70.95 | 70.92 | 70.92 | 70.52 | 400 |
| 05 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 04 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 01 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 29 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 28 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 27 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 26 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 23 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 22 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 21 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 20 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 16 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 15 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 14 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | 300 |
| 13 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 12 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 09 Feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | 200 |
| 08 Feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.39 | - |
| 07 Feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.39 | - |
| 06 Feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.39 | 100 |
| 05 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.62 | - |
| 02 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.62 | 200 |
| 01 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.46 | - |
| 31 Jan 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.46 | - |
| 30 Jan 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.46 | - |
| 29 Jan 2024 | 60.28 | 62.82 | 60.28 | 62.82 | 62.46 | 300 |
| 26 Jan 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.15 | - |
| 25 Jan 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.15 | 100 |
| 24 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.14 | 100 |
| 23 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | - |
| 22 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | - |
| 19 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | - |
| 18 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | - |
| 17 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | 300 |
| 16 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | 300 |
| 12 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.66 | - |
| 11 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.66 | - |
| 10 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.66 | 400 |
| 09 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.84 | - |
| 08 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.84 | 100 |
| 05 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 04 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 03 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 02 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 29 Dec 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 28 Dec 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 27 Dec 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | 1,100 |
| 26 Dec 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 22 Dec 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 21 Dec 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | 1,100 |
| 20 Dec 2023 | 55.66 | 55.66 | 55.66 | 55.66 | 55.34 | - |
| 19 Dec 2023 | 55.66 | 55.66 | 55.66 | 55.66 | 55.34 | - |
| 18 Dec 2023 | 55.66 | 55.66 | 55.66 | 55.66 | 55.34 | - |
| 15 Dec 2023 | 55.66 | 55.66 | 55.66 | 55.66 | 55.34 | - |
| 14 Dec 2023 | 55.66 | 55.66 | 55.66 | 55.66 | 55.34 | 100 |
| 13 Dec 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.44 | - |
| 12 Dec 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.44 | - |
| 11 Dec 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.44 | - |
| 08 Dec 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.