Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.52 | -0.01 | -0.65% | 1.545 | 1.5625 | 1.52 | 4,095,474 |
| Apr 23 2024 | 1.53 | -0.02 | -1.29% | 1.555 | 1.565 | 1.53 | 5,587,999 |
| Apr 22 2024 | 1.55 | 0.05 | 3.68% | 1.515 | 1.55 | 1.50 | 4,097,369 |
| Apr 19 2024 | 1.495 | -0.04 | -2.61% | 1.53 | 2.10 | 1.485 | 4,605,187 |
| Apr 18 2024 | 1.535 | -0.01 | -0.32% | 1.545 | 1.80 | 1.53 | 4,839,587 |
| Apr 17 2024 | 1.54 | -0.01 | -0.65% | 1.55 | 1.56 | 1.54 | 2,483,485 |
| Apr 16 2024 | 1.55 | -0.02 | -0.96% | 1.555 | 1.56 | 1.53 | 14,628,388 |
| Apr 15 2024 | 1.565 | -0.04 | -2.34% | 1.595 | 1.605 | 1.555 | 6,374,282 |
| Apr 12 2024 | 1.6025 | -0.01 | -0.47% | 1.61 | 1.62 | 1.59 | 5,430,669 |
| Apr 11 2024 | 1.61 | -0.04 | -2.28% | 1.62 | 1.635 | 1.61 | 6,016,904 |
| Apr 10 2024 | 1.6475 | -0.01 | -0.45% | 1.655 | 1.66 | 1.6375 | 1,701,315 |
| Apr 09 2024 | 1.655 | -0.01 | -0.30% | 1.655 | 1.6575 | 1.645 | 2,913,459 |
| Apr 08 2024 | 1.66 | -0.01 | -0.30% | 1.675 | 1.68 | 1.655 | 1,462,200 |
| Apr 05 2024 | 1.665 | -0.01 | -0.60% | 1.66 | 1.675 | 1.65 | 4,679,659 |
| Apr 04 2024 | 1.675 | -0.01 | -0.30% | 1.68 | 1.69 | 1.67 | 4,375,863 |
| Apr 03 2024 | 1.68 | -0.01 | -0.44% | 1.685 | 1.695 | 1.645 | 9,854,962 |
| Apr 02 2024 | 1.6875 | -0.02 | -1.03% | 1.70 | 1.71 | 1.68 | 1,981,624 |
| Mar 28 2024 | 1.705 | 0.03 | 1.49% | 1.685 | 1.72 | 1.675 | 4,997,138 |
| Mar 27 2024 | 1.68 | 0.01 | 0.45% | 1.67 | 1.685 | 1.66 | 3,478,316 |
| Mar 26 2024 | 1.6725 | -0.05 | -2.76% | 1.72 | 1.73 | 1.665 | 3,062,627 |
| Mar 25 2024 | 1.72 | 0.00 | 0.00% | 1.725 | 1.74 | 1.71 | 3,028,488 |
| Mar 22 2024 | 1.72 | -0.06 | -3.10% | 1.765 | 2.21 | 1.7125 | 3,762,645 |
| Mar 21 2024 | 1.775 | 0.07 | 4.11% | 1.735 | 1.78 | 1.712 | 7,989,866 |
| Mar 20 2024 | 1.705 | 0.02 | 0.89% | 1.71 | 1.715 | 1.69 | 3,448,168 |
| Mar 19 2024 | 1.69 | 0.01 | 0.60% | 1.685 | 1.695 | 1.675 | 3,125,411 |
| Mar 18 2024 | 1.68 | 0.00 | 0.30% | 1.675 | 1.69 | 1.67 | 3,616,267 |
| Mar 15 2024 | 1.675 | -0.01 | -0.59% | 1.715 | 1.725 | 1.67 | 7,504,856 |
| Mar 14 2024 | 1.685 | -0.01 | -0.30% | 1.70 | 1.90 | 1.68 | 6,372,514 |
| Mar 13 2024 | 1.69 | 0.05 | 3.05% | 1.65 | 1.715 | 1.65 | 6,145,877 |
| Mar 12 2024 | 1.64 | 0.04 | 2.50% | 1.64 | 1.6475 | 1.615 | 3,490,968 |
| Mar 11 2024 | 1.60 | -0.05 | -3.03% | 1.645 | 1.655 | 1.60 | 2,773,361 |
| Mar 08 2024 | 1.65 | -0.03 | -1.49% | 1.65 | 1.665 | 1.625 | 4,959,541 |
| Mar 07 2024 | 1.675 | 0.04 | 2.13% | 1.65 | 1.68 | 1.6275 | 4,318,189 |
| Mar 06 2024 | 1.64 | 0.01 | 0.61% | 1.635 | 1.65 | 1.615 | 3,826,336 |
| Mar 05 2024 | 1.63 | -0.06 | -3.26% | 1.67 | 1.675 | 1.615 | 5,501,489 |
| Mar 04 2024 | 1.685 | 0.01 | 0.30% | 1.67 | 1.70 | 1.655 | 4,467,413 |
| Mar 01 2024 | 1.68 | -0.04 | -2.04% | 1.725 | 1.77 | 1.625 | 17,088,357 |
| Feb 29 2024 | 1.715 | -0.08 | -4.46% | 1.805 | 1.82 | 1.705 | 9,396,791 |
| Feb 28 2024 | 1.795 | -0.01 | -0.28% | 1.81 | 1.81 | 1.78 | 2,509,529 |
| Feb 27 2024 | 1.80 | 0.00 | 0.00% | 1.795 | 1.8025 | 1.78 | 3,046,868 |
| Feb 26 2024 | 1.80 | 0.06 | 3.45% | 1.75 | 1.81 | 1.745 | 3,406,641 |
| Feb 23 2024 | 1.74 | 0.04 | 2.65% | 1.69 | 1.755 | 1.66 | 5,651,465 |
| Feb 22 2024 | 1.695 | -0.14 | -7.76% | 1.78 | 1.82 | 1.685 | 14,060,174 |
| Feb 21 2024 | 1.8375 | -0.01 | -0.27% | 1.87 | 1.875 | 1.825 | 2,582,850 |
| Feb 20 2024 | 1.8425 | -0.01 | -0.41% | 1.86 | 1.86 | 1.84 | 1,779,258 |
| Feb 19 2024 | 1.85 | -0.03 | -1.33% | 1.89 | 1.89 | 1.835 | 3,100,599 |
| Feb 16 2024 | 1.875 | -0.01 | -0.27% | 1.91 | 2.00 | 1.85 | 2,228,817 |
| Feb 15 2024 | 1.88 | -0.03 | -1.31% | 1.905 | 1.92 | 1.875 | 2,173,678 |
| Feb 14 2024 | 1.905 | -0.01 | -0.26% | 1.88 | 1.905 | 1.86 | 2,314,388 |
| Feb 13 2024 | 1.91 | -0.04 | -2.05% | 1.95 | 1.95 | 1.8975 | 2,496,433 |
| Feb 12 2024 | 1.95 | -0.02 | -0.76% | 1.965 | 1.98 | 1.94 | 1,720,761 |
| Feb 09 2024 | 1.965 | 0.04 | 1.81% | 1.95 | 1.98 | 1.93 | 2,191,778 |
| Feb 08 2024 | 1.93 | -0.02 | -0.77% | 1.94 | 1.955 | 1.9225 | 1,724,798 |
| Feb 07 2024 | 1.945 | 0.01 | 0.26% | 1.94 | 1.965 | 1.91 | 3,678,389 |
| Feb 06 2024 | 1.94 | 0.01 | 0.39% | 1.92 | 1.94 | 1.92 | 2,280,614 |
| Feb 05 2024 | 1.9325 | -0.01 | -0.51% | 1.935 | 1.95 | 1.9275 | 1,016,085 |
| Feb 02 2024 | 1.9425 | 0.01 | 0.65% | 1.93 | 1.955 | 1.93 | 3,184,657 |
| Feb 01 2024 | 1.93 | -0.06 | -2.77% | 1.95 | 1.955 | 1.895 | 3,279,312 |
| Jan 31 2024 | 1.985 | 0.01 | 0.25% | 1.97 | 1.99 | 1.955 | 3,830,113 |
| Jan 30 2024 | 1.98 | 0.01 | 0.64% | 1.99 | 1.9975 | 1.97 | 2,407,959 |
| Jan 29 2024 | 1.9675 | -0.02 | -1.13% | 1.965 | 1.98 | 1.965 | 1,552,989 |
