NEC Corporation (NIPNF)
OTCMKTS · Delayed Price · Currency is USD
31.55
+0.84 (2.74%)
At close: Jul 31, 2026
NIPNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 2.74% | 231 |
| Jul 30, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 5.82% | 261 |
| Jul 29, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 6.50% | 355 |
| Jul 27, 2026 | 29.00 | 29.00 | 27.25 | 27.25 | 27.25 | 5.01% | 1,650 |
| Jul 24, 2026 | 25.27 | 25.95 | 25.27 | 25.95 | 25.95 | 0.50% | 522 |
| Jul 23, 2026 | 26.65 | 26.65 | 25.82 | 25.82 | 25.82 | -3.30% | 1,718 |
| Jul 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.83% | 1,001 |
| Jul 21, 2026 | 28.06 | 29.00 | 28.06 | 28.06 | 28.06 | -3.13% | 1,512 |
| Jul 20, 2026 | 27.03 | 29.00 | 26.24 | 28.96 | 28.96 | 7.16% | 2,596 |
| Jul 17, 2026 | 26.31 | 27.03 | 26.31 | 27.03 | 27.03 | - | 3,736 |
| Jul 16, 2026 | 27.03 | 27.82 | 27.03 | 27.03 | 27.03 | 2.41% | 15,420 |
| Jul 15, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.16% | 1,177 |
| Jul 14, 2026 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | -0.71% | 1,270 |
| Jul 13, 2026 | 26.75 | 26.89 | 26.04 | 26.89 | 26.89 | -0.19% | 22,370 |
| Jul 10, 2026 | 26.75 | 26.94 | 26.75 | 26.94 | 26.94 | 0.64% | 1,641 |
| Jul 9, 2026 | 27.00 | 27.42 | 26.77 | 26.77 | 26.77 | -0.11% | 43,924 |
| Jul 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.58% | 30,632 |
| Jul 7, 2026 | 25.95 | 26.38 | 25.72 | 26.38 | 26.38 | -2.43% | 2,135 |
| Jul 6, 2026 | 28.54 | 28.54 | 26.99 | 27.04 | 27.04 | 3.60% | 7,536 |
| Jul 2, 2026 | 25.95 | 26.14 | 25.95 | 26.10 | 26.10 | 3.61% | 33,915 |
| Jul 1, 2026 | 24.45 | 26.30 | 22.60 | 25.19 | 25.19 | 3.28% | 2,570 |
| Jun 30, 2026 | 24.15 | 24.63 | 24.15 | 24.39 | 24.39 | -6.33% | 14,830 |
| Jun 29, 2026 | 24.10 | 26.04 | 24.10 | 26.04 | 26.04 | 8.14% | 60,291 |
| Jun 26, 2026 | 22.37 | 25.00 | 22.37 | 24.08 | 24.08 | 1.09% | 3,713 |
| Jun 25, 2026 | 23.20 | 23.82 | 23.20 | 23.82 | 23.82 | 0.29% | 6,485 |
| Jun 24, 2026 | 23.75 | 23.75 | 22.15 | 23.75 | 23.75 | 2.57% | 15,382 |
| Jun 23, 2026 | 22.83 | 23.16 | 22.00 | 23.16 | 23.16 | 6.95% | 48,217 |
| Jun 22, 2026 | 23.00 | 23.59 | 21.65 | 21.65 | 21.65 | -15.93% | 33,813 |
| Jun 18, 2026 | 25.30 | 25.75 | 24.61 | 25.75 | 25.75 | 3.95% | 30,805 |
| Jun 17, 2026 | 24.05 | 24.78 | 24.05 | 24.78 | 24.78 | 3.23% | 227,655 |
| Jun 16, 2026 | 25.60 | 25.60 | 23.42 | 24.00 | 24.00 | 2.56% | 97,556 |
| Jun 15, 2026 | 24.98 | 24.98 | 23.40 | 23.40 | 23.40 | -4.29% | 20,190 |
| Jun 12, 2026 | 24.30 | 24.45 | 24.20 | 24.45 | 24.45 | -2.63% | 30,283 |
| Jun 11, 2026 | 24.71 | 25.11 | 24.71 | 25.11 | 25.11 | 3.02% | 16,475 |
| Jun 10, 2026 | 24.38 | 24.38 | 22.85 | 24.38 | 24.38 | -3.94% | 1,018 |
| Jun 9, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -5.51% | 1,557 |
| Jun 8, 2026 | 26.25 | 27.80 | 26.00 | 26.86 | 26.86 | 3.00% | 3,205 |
| Jun 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -7.37% | 1,806 |
| Jun 4, 2026 | 26.09 | 28.15 | 25.45 | 28.15 | 28.15 | 3.26% | 3,607 |
| Jun 3, 2026 | 27.28 | 28.72 | 27.26 | 27.26 | 27.26 | -2.07% | 1,374 |
| Jun 2, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.57% | 3,521 |
| Jun 1, 2026 | 27.63 | 29.45 | 27.05 | 28.28 | 28.28 | 6.22% | 7,883 |
| May 29, 2026 | 26.63 | 26.63 | 25.80 | 26.63 | 26.63 | 0.19% | 4,631 |
| May 28, 2026 | 25.65 | 27.35 | 25.65 | 26.58 | 26.58 | 2.21% | 67,902 |
| May 27, 2026 | 25.96 | 26.00 | 25.96 | 26.00 | 26.00 | -3.35% | 37,020 |
| May 26, 2026 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 4.26% | 2,750 |
| May 22, 2026 | 24.22 | 25.80 | 24.22 | 25.80 | 25.80 | -0.48% | 4,928 |
| May 21, 2026 | 25.85 | 26.19 | 25.85 | 25.93 | 25.93 | -0.92% | 14,213 |
| May 20, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -3.09% | 960 |
| May 19, 2026 | 27.44 | 27.44 | 27.00 | 27.00 | 27.00 | -0.28% | 3,192 |