NEC Corporation (NIPNF)
OTCMKTS · Delayed Price · Currency is USD
28.80
+1.05 (3.78%)
Jul 29, 2025, 3:32 PM EDT
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.41% | 100 |
| Jul 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 6 |
| Jul 25, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.59% | 1,872 |
| Jul 24, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | 20 |
| Jul 23, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | 5 |
| Jul 22, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | - |
| Jul 21, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | 80 |
| Jul 18, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | 1,575 |
| Jul 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -2.09% | 2,203 |
| Jul 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Jul 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 50 |
| Jul 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 200 |
| Jul 11, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Jul 10, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Jul 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.35% | 326 |
| Jul 8, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.06% | 301 |
| Jul 7, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 40 |
| Jul 3, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 1 |
| Jul 2, 2025 | 28.50 | 28.50 | 27.75 | 27.75 | 27.75 | -4.31% | 939 |
| Jul 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Jun 27, 2025 | 29.00 | 29.00 | 27.76 | 29.00 | 29.00 | 9.43% | 1,785 |
| Jun 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3.39% | 7,005 |
| Jun 25, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -8.92% | 307 |
| Jun 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | - |
| Jun 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 34 |
| Jun 20, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.11% | 134 |
| Jun 18, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - | 750 |
| Jun 17, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - | - |
| Jun 16, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 2.33% | 399 |
| Jun 13, 2025 | 27.21 | 27.47 | 27.21 | 27.47 | 27.47 | - | 299 |
| Jun 12, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | - |
| Jun 11, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | - |
| Jun 10, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | 1 |
| Jun 9, 2025 | 25.25 | 27.47 | 25.25 | 27.47 | 27.47 | -0.19% | 490 |
| Jun 6, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - | - |
| Jun 5, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - | - |
| Jun 4, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - | - |
| Jun 3, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - | - |
| Jun 2, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - | 25 |
| May 30, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 10.76% | 740 |
| May 29, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| May 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 1,033 |
| May 27, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| May 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| May 22, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 1,100 |
| May 21, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.70% | 530 |
| May 20, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 9 |
| May 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 5 |
| May 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 2 |