NEC Corporation (NECPY)
OTCMKTS
· Delayed Price · Currency is USD
14.00
-0.96 (-6.42%)
Apr 28, 2026, 3:04 PM EST
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 14.01 | 13.75 | 14.00 | 14.00 | -6.42% | 9,407 |
| Apr 27, 2026 | 15.00 | 15.00 | 14.96 | 14.96 | 14.96 | 0.74% | 1,110 |
| Apr 24, 2026 | 14.35 | 14.85 | 14.35 | 14.85 | 14.85 | 1.37% | 1,721 |
| Apr 22, 2026 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 4.63% | 1,836 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.48% | 123 |
| Apr 20, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -4.98% | 3,044 |
| Apr 17, 2026 | 13.51 | 13.97 | 13.51 | 13.97 | 13.97 | 6.44% | 3,249 |
| Apr 16, 2026 | 13.74 | 13.74 | 13.13 | 13.13 | 13.13 | -2.56% | 463 |
| Apr 14, 2026 | 12.94 | 13.47 | 12.94 | 13.47 | 13.47 | 3.62% | 1,654 |
| Apr 10, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | -5.52% | 618 |
| Apr 8, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 9.75% | 266 |
| Apr 7, 2026 | 13.30 | 13.30 | 12.54 | 12.54 | 12.54 | -8.81% | 6,405 |
| Apr 1, 2026 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | 9.56% | 809 |
| Mar 31, 2026 | 12.39 | 12.70 | 12.39 | 12.55 | 12.55 | 9.80% | 7,256 |
| Mar 30, 2026 | 12.20 | 12.65 | 11.43 | 11.43 | 11.43 | -4.75% | 2,493 |
| Mar 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 391 |
| Mar 26, 2026 | 12.42 | 13.79 | 12.42 | 13.00 | 13.00 | -3.13% | 5,921 |
| Mar 25, 2026 | 13.75 | 13.75 | 12.75 | 13.42 | 13.42 | -2.40% | 6,054 |
| Mar 24, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 6.24% | 527 |
| Mar 23, 2026 | 13.75 | 13.75 | 12.94 | 12.94 | 12.94 | -10.37% | 2,200 |
| Mar 20, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 11.08% | 263 |
| Mar 19, 2026 | 12.02 | 14.00 | 12.02 | 13.00 | 13.00 | -7.14% | 355 |
| Mar 18, 2026 | 13.22 | 14.00 | 12.94 | 14.00 | 14.00 | 0.14% | 1,133 |
| Mar 17, 2026 | 12.40 | 13.98 | 12.40 | 13.98 | 13.98 | -0.14% | 8,264 |
| Mar 16, 2026 | 14.00 | 14.00 | 13.73 | 14.00 | 14.00 | -6.17% | 1,778 |
| Mar 12, 2026 | 14.92 | 14.92 | 13.29 | 14.92 | 14.92 | 7.92% | 1,617 |
| Mar 10, 2026 | 14.95 | 14.95 | 13.83 | 13.83 | 13.82 | 0.91% | 400 |
| Mar 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -11.44% | 557 |
| Mar 4, 2026 | 13.78 | 15.47 | 12.09 | 15.47 | 15.47 | 16.75% | 1,554 |
| Mar 3, 2026 | 14.19 | 14.19 | 13.25 | 13.25 | 13.25 | -6.92% | 13,236 |
| Mar 2, 2026 | 13.50 | 14.24 | 13.50 | 14.24 | 14.24 | -3.19% | 3,132 |
| Feb 27, 2026 | 15.43 | 15.43 | 14.70 | 14.70 | 14.70 | 8.92% | 11,347 |
| Feb 26, 2026 | 14.83 | 14.83 | 13.50 | 13.50 | 13.50 | 11.43% | 765 |
| Feb 25, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -11.12% | 1,069 |
| Feb 24, 2026 | 11.76 | 13.63 | 11.76 | 13.63 | 13.63 | -4.15% | 771 |
| Feb 23, 2026 | 13.50 | 14.22 | 13.00 | 14.22 | 14.22 | 0.42% | 866 |
| Feb 20, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -7.20% | 470 |
| Feb 19, 2026 | 14.13 | 15.26 | 13.29 | 15.26 | 15.26 | 4.42% | 4,278 |
| Feb 18, 2026 | 13.84 | 14.68 | 13.84 | 14.61 | 14.61 | 5.78% | 2,240 |
| Feb 17, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 6.27% | 1,999 |
| Feb 13, 2026 | 15.85 | 15.85 | 11.76 | 13.00 | 13.00 | -11.62% | 28,649 |
| Feb 12, 2026 | 15.00 | 15.00 | 14.71 | 14.71 | 14.71 | -17.17% | 30,239 |
| Feb 11, 2026 | 16.88 | 17.76 | 16.88 | 17.76 | 17.76 | 11.00% | 51,118 |
| Feb 10, 2026 | 15.96 | 16.00 | 15.96 | 16.00 | 16.00 | -0.56% | 13,530 |
| Feb 9, 2026 | 16.09 | 16.10 | 15.39 | 16.09 | 16.09 | 17.45% | 28,682 |
| Feb 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -14.32% | 765 |
| Feb 4, 2026 | 15.30 | 15.99 | 15.30 | 15.99 | 15.99 | -15.25% | 945 |
| Feb 2, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.17% | 188 |
| Jan 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 19.32% | 922 |
| Jan 29, 2026 | 20.18 | 20.18 | 15.84 | 15.84 | 15.84 | -6.27% | 6,847 |
| Jan 28, 2026 | 20.65 | 20.65 | 16.90 | 16.90 | 16.90 | -7.24% | 600 |
| Jan 26, 2026 | 18.60 | 18.60 | 18.00 | 18.22 | 18.22 | -6.83% | 7,401 |
| Jan 23, 2026 | 18.60 | 19.56 | 18.60 | 19.56 | 19.56 | 8.24% | 1,474 |
| Jan 16, 2026 | 18.07 | 18.85 | 18.07 | 18.07 | 18.07 | 2.51% | 1,886 |
| Jan 7, 2026 | 18.10 | 18.10 | 17.63 | 17.63 | 17.63 | 6.95% | 245 |
| Dec 19, 2025 | 16.51 | 16.51 | 16.48 | 16.48 | 16.48 | -9.95% | 2,000 |
| Dec 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 5,610 |
| Dec 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,400 |
| Dec 12, 2025 | 15.43 | 18.31 | 15.43 | 18.30 | 18.30 | 1.67% | 1,643 |
| Dec 10, 2025 | 19.83 | 19.83 | 18.00 | 18.00 | 18.00 | 3.63% | 402 |
| Dec 9, 2025 | 20.00 | 20.00 | 17.37 | 17.37 | 17.37 | -11.06% | 2,810 |
| Dec 8, 2025 | 20.00 | 20.00 | 18.50 | 19.53 | 19.53 | 0.21% | 1,173 |
| Dec 4, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.55% | 558 |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.94% | 1,406 |
| Nov 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | 504 |
| Nov 19, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -7.63% | 1,038 |
| Nov 17, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 21.37% | 476 |