Skip to main content
logo
NEC Corporation (NIPNF)
OTCMKTS · Delayed Price · Currency is USD
26.63
+0.05 (0.19%)
At close: May 29, 2026

NIPNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202626.6326.6325.8026.6326.630.19%4,631
May 28, 202625.6527.3525.6526.5826.582.21%67,902
May 27, 202625.9626.0025.9626.0026.00-3.35%37,020
May 26, 202626.8026.9026.8026.9026.904.26%2,750
May 22, 202624.2225.8024.2225.8025.80-0.48%4,928
May 21, 202625.8526.1925.8525.9325.93-0.92%14,213
May 20, 202626.1726.1726.1726.1726.17-3.09%960
May 19, 202627.4427.4427.0027.0027.00-0.28%3,192
May 18, 202625.2327.1325.2327.0827.084.80%29,307
May 15, 202625.5425.8325.2625.8325.83-0.79%5,958
May 14, 202625.8927.8525.8926.0426.04-2.73%18,307
May 13, 202626.5026.7726.3426.7726.771.75%20,820
May 12, 202626.2926.8526.2926.3126.310.80%8,184
May 11, 202626.4926.4926.1026.1026.10-2.61%32,455
May 8, 202626.9826.9826.8026.8026.80-1.14%33,336
May 7, 202626.1027.1126.1027.1127.113.98%48,871
May 6, 202626.8128.3526.0726.0726.07-4.50%1,698
May 5, 202625.9727.3025.6027.3027.30-0.36%6,275
May 4, 202625.9627.4025.9327.4027.406.41%12,522
May 1, 202626.8927.7024.8125.7525.75-1.62%4,960
Apr 30, 202626.1426.1826.1426.1826.18-11.57%23,724
Apr 29, 202627.4729.6027.4729.6029.607.09%4,465
Apr 28, 202627.6427.6427.5827.6427.64-4.85%85,190
Apr 27, 202629.0529.0529.0529.0529.05-5.90%252
Apr 23, 202630.0930.8730.0930.8730.878.43%109,839
Apr 22, 202628.6928.6928.4728.4728.472.23%6,208
Apr 21, 202629.1129.6527.8527.8527.852.24%133,198
Apr 16, 202627.2427.2427.2427.2427.245.42%5,403
Apr 14, 202625.8425.8425.8425.8425.848.71%396
Apr 13, 202623.7723.7723.7723.7723.77-1.98%6,723
Apr 10, 202624.2524.2524.2524.2524.25-4.72%326
Apr 9, 202625.4525.4525.4525.4525.450.39%198
Apr 7, 202625.3525.3525.3525.3525.355.63%357
Mar 30, 202623.0025.5623.0024.0024.00-2.64%1,381
Mar 27, 202624.6524.6524.6524.6524.65-8.30%117
Mar 25, 202626.8826.8826.8826.8826.88-4.65%4,539
Mar 24, 202628.1928.1928.1928.1928.199.26%370
Mar 23, 202625.8025.8025.8025.8025.80-3.89%692
Mar 19, 202626.8526.8526.8526.8526.850.75%193
Mar 18, 202625.8526.6525.8526.6526.65-4.12%126,759
Mar 16, 202627.7927.7927.7927.7927.794.87%568
Mar 12, 202626.5026.5026.5026.5026.50-542
Mar 10, 202626.5026.5026.5026.5026.50-2.45%7,645
Mar 6, 202629.1829.1827.1727.1727.172.47%859
Mar 5, 202624.2126.5124.2126.5126.515.20%5,751
Mar 4, 202627.4327.4325.2025.2025.200.80%718
Mar 3, 202625.0025.0025.0025.0025.002.25%530
Feb 26, 202624.4524.4524.4524.4524.451.83%453
Feb 25, 202624.0124.0124.0124.0124.010.64%326
Feb 24, 202624.7524.7523.8623.8623.86-6.84%264