NEC Corporation (NIPNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

72.00

+5.10

(+7.62%)

At close: 02:26PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	72.00	72.00	72.00	72.00	72.00	488
Apr 22, 2024	66.90	66.90	66.90	66.90	66.90	100
Apr 19, 2024	68.91	68.91	68.91	68.91	68.91	-
Apr 18, 2024	68.91	68.91	68.91	68.91	68.91	-
Apr 17, 2024	68.91	68.91	68.91	68.91	68.91	100
Apr 16, 2024	74.29	74.29	74.29	74.29	74.29	-
Apr 15, 2024	74.29	74.29	74.29	74.29	74.29	100
Apr 12, 2024	74.30	74.30	74.30	74.30	74.30	400
Apr 11, 2024	74.30	74.30	74.30	74.30	74.30	-
Apr 10, 2024	74.30	74.30	74.30	74.30	74.30	-
Apr 09, 2024	74.30	74.30	74.30	74.30	74.30	-
Apr 08, 2024	74.30	74.30	74.30	74.30	74.30	300
Apr 05, 2024	71.17	71.17	71.17	71.17	71.17	-
Apr 04, 2024	71.17	71.17	71.17	71.17	71.17	100
Apr 03, 2024	74.25	74.25	74.25	74.25	74.25	-
Apr 02, 2024	74.25	74.25	74.25	74.25	74.25	200
Apr 01, 2024	70.85	70.85	70.85	70.85	70.85	-
Mar 28, 2024	70.85	70.85	70.85	70.85	70.85	300
Mar 28, 2024	0.397 Dividend
Mar 27, 2024	69.84	69.84	69.84	69.84	69.44	-
Mar 26, 2024	69.84	69.84	69.84	69.84	69.44	100
Mar 25, 2024	77.01	77.01	77.01	77.01	76.57	-
Mar 22, 2024	77.01	77.01	77.01	77.01	76.57	200
Mar 21, 2024	72.42	72.42	72.42	72.42	72.01	300
Mar 20, 2024	70.91	70.91	70.91	70.91	70.51	-
Mar 19, 2024	70.91	70.91	70.91	70.91	70.51	-
Mar 18, 2024	70.91	70.91	70.91	70.91	70.51	-
Mar 15, 2024	70.91	70.91	70.91	70.91	70.51	-
Mar 14, 2024	70.91	70.91	70.91	70.91	70.51	-
Mar 13, 2024	70.91	70.91	70.91	70.91	70.51	-
Mar 12, 2024	70.91	70.91	70.91	70.91	70.51	-
Mar 11, 2024	70.91	70.91	70.91	70.91	70.51	-
Mar 08, 2024	70.91	70.91	70.91	70.91	70.51	-
Mar 07, 2024	70.91	70.91	70.91	70.91	70.51	100
Mar 06, 2024	70.95	70.95	70.92	70.92	70.52	400
Mar 05, 2024	64.02	64.02	64.02	64.02	63.66	-
Mar 04, 2024	64.02	64.02	64.02	64.02	63.66	-
Mar 01, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 29, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 28, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 27, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 26, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 23, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 22, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 21, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 20, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 16, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 15, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 14, 2024	64.02	64.02	64.02	64.02	63.66	300
Feb 13, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 12, 2024	64.02	64.02	64.02	64.02	63.66	-
Feb 09, 2024	64.02	64.02	64.02	64.02	63.66	200
Feb 08, 2024	62.75	62.75	62.75	62.75	62.39	-
Feb 07, 2024	62.75	62.75	62.75	62.75	62.39	-
Feb 06, 2024	62.75	62.75	62.75	62.75	62.39	100
Feb 05, 2024	66.00	66.00	66.00	66.00	65.62	-
Feb 02, 2024	66.00	66.00	66.00	66.00	65.62	200
Feb 01, 2024	62.82	62.82	62.82	62.82	62.46	-
Jan 31, 2024	62.82	62.82	62.82	62.82	62.46	-
Jan 30, 2024	62.82	62.82	62.82	62.82	62.46	-
Jan 29, 2024	60.28	62.82	60.28	62.82	62.46	300
Jan 26, 2024	63.51	63.51	63.51	63.51	63.15	-
Jan 25, 2024	63.51	63.51	63.51	63.51	63.15	100
Jan 24, 2024	62.50	62.50	62.50	62.50	62.14	100
Jan 23, 2024	59.40	59.40	59.40	59.40	59.06	-
Jan 22, 2024	59.40	59.40	59.40	59.40	59.06	-
Jan 19, 2024	59.40	59.40	59.40	59.40	59.06	-
Jan 18, 2024	59.40	59.40	59.40	59.40	59.06	-
Jan 17, 2024	59.40	59.40	59.40	59.40	59.06	300
Jan 16, 2024	59.40	59.40	59.40	59.40	59.06	300
Jan 12, 2024	60.00	60.00	60.00	60.00	59.66	-
Jan 11, 2024	60.00	60.00	60.00	60.00	59.66	-
Jan 10, 2024	60.00	60.00	60.00	60.00	59.66	400
Jan 09, 2024	56.16	56.16	56.16	56.16	55.84	-
Jan 08, 2024	56.16	56.16	56.16	56.16	55.84	100
Jan 05, 2024	55.08	55.08	55.08	55.08	54.77	-
Jan 04, 2024	55.08	55.08	55.08	55.08	54.77	-
Jan 03, 2024	55.08	55.08	55.08	55.08	54.77	-
Jan 02, 2024	55.08	55.08	55.08	55.08	54.77	-
Dec 29, 2023	55.08	55.08	55.08	55.08	54.77	-
Dec 28, 2023	55.08	55.08	55.08	55.08	54.77	-
Dec 27, 2023	55.08	55.08	55.08	55.08	54.77	1,100
Dec 26, 2023	55.08	55.08	55.08	55.08	54.77	-
Dec 22, 2023	55.08	55.08	55.08	55.08	54.77	-
Dec 21, 2023	55.08	55.08	55.08	55.08	54.77	1,100
Dec 20, 2023	55.66	55.66	55.66	55.66	55.34	-
Dec 19, 2023	55.66	55.66	55.66	55.66	55.34	-
Dec 18, 2023	55.66	55.66	55.66	55.66	55.34	-
Dec 15, 2023	55.66	55.66	55.66	55.66	55.34	-
Dec 14, 2023	55.66	55.66	55.66	55.66	55.34	100
Dec 13, 2023	53.75	53.75	53.75	53.75	53.44	-
Dec 12, 2023	53.75	53.75	53.75	53.75	53.44	-
Dec 11, 2023	53.75	53.75	53.75	53.75	53.44	-
Dec 08, 2023	53.75	53.75	53.75	53.75	53.44	-
Dec 07, 2023	53.75	53.75	53.75	53.75	53.44	-
Dec 06, 2023	53.75	53.75	53.75	53.75	53.44	-
Dec 05, 2023	53.75	53.75	53.75	53.75	53.44	200
Dec 04, 2023	54.60	54.60	54.60	54.60	54.29	-
Dec 01, 2023	54.60	54.60	54.60	54.60	54.29	-
Nov 30, 2023	54.60	54.60	54.60	54.60	54.29	2,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0000(+0.00%)

CRUDE OIL83.51+0.15(+0.18%)

Bitcoin CAD90,716.34-656.57(-0.72%)

NEC Corporation (NIPNF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0000(+0.00%)

CRUDE OIL
83.51
+0.15(+0.18%)

Bitcoin CAD
90,716.34
-656.57(-0.72%)