Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konica Minolta Inc (OP: KNCAY )

5.765 -0.085 (-1.45%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.835 7.835 7.760 7.760 920 +0.07(+0.91%)
Apr 29, 2020 7.640 7.690 7.640 7.690 3,627 +0.09(+1.18%)
Apr 28, 2020 7.517 7.700 7.510 7.600 1,689 +0.08(+1.13%)
Apr 27, 2020 7.310 7.560 7.310 7.515 8,372 +0.50(+7.05%)
Apr 24, 2020 7.140 7.140 7.020 7.020 2,000 -0.23(-3.17%)
Apr 23, 2020 7.440 7.570 7.250 7.250 16,251 +0.18(+2.62%)
Apr 22, 2020 7.030 7.090 6.970 7.065 5,803 -0.03(-0.49%)
Apr 21, 2020 7.250 7.250 7.100 7.100 1,826 -0.31(-4.18%)
Apr 20, 2020 7.395 7.410 7.345 7.410 1,308 +0.29(+4.07%)
Apr 17, 2020 7.190 7.190 7.120 7.120 7,500 -0.18(-2.47%)
Apr 16, 2020 6.870 7.300 6.870 7.300 13,952 +0.27(+3.84%)
Apr 15, 2020 7.160 7.160 7.030 7.030 4,081 -0.11(-1.54%)
Apr 14, 2020 7.140 7.140 7.140 7.140 900 +0.04(+0.63%)
Apr 13, 2020 7.030 7.140 7.030 7.095 1,171 -0.21(-2.81%)
Apr 09, 2020 7.430 7.430 7.180 7.300 1,800 +0.16(+2.24%)
Apr 08, 2020 6.920 7.170 6.920 7.140 1,213 -0.37(-4.93%)
Apr 07, 2020 7.900 7.900 7.510 7.510 1,552 +0.20(+2.74%)
Apr 06, 2020 7.300 7.410 7.280 7.310 3,683 +0.20(+2.81%)
Apr 03, 2020 7.105 7.110 7.105 7.110 600 -0.12(-1.66%)
Apr 02, 2020 7.410 7.410 7.230 7.230 747 -1.19(-14.13%)
Apr 01, 2020 8.420 8.420 8.420 86 +0.00(+0.00%)
Mar 31, 2020 8.420 8.420 8.420 104 +0.00(+0.00%)
Mar 30, 2020 8.420 8.420 8.400 8.420 987 -0.25(-2.88%)
Mar 27, 2020 8.650 8.670 8.650 8.670 600 +0.14(+1.64%)
Mar 26, 2020 8.530 8.530 8.530 8.530 940 -0.09(-1.04%)
Mar 25, 2020 8.660 8.660 7.990 8.620 3,752 +0.11(+1.29%)
Mar 24, 2020 8.510 8.510 8.510 8.510 436 +0.84(+10.95%)
Mar 23, 2020 7.680 7.680 7.670 7.670 418 +0.60(+8.56%)
Mar 20, 2020 7.065 7.065 7.065 50 +0.00(+0.00%)
Mar 19, 2020 7.150 7.260 7.000 7.065 989 -0.38(-5.17%)
Mar 18, 2020 7.450 7.450 7.450 121 +0.00(+0.00%)
Mar 17, 2020 7.500 7.500 7.450 7.450 364 -0.03(-0.40%)
Mar 16, 2020 7.040 7.970 7.040 7.480 4,041 -0.65(-8.00%)
Mar 13, 2020 7.930 8.130 7.930 8.130 5,900 +0.13(+1.63%)
Mar 12, 2020 8.170 8.170 8.000 8.000 6,245 -1.38(-14.67%)
Mar 11, 2020 9.375 9.375 9.375 9.375 505 -0.45(-4.61%)
Mar 10, 2020 9.490 9.828 9.490 9.828 611 -0.39(-3.84%)
Mar 09, 2020 9.760 10.22 9.760 10.22 544 -0.23(-2.20%)
Mar 06, 2020 10.39 10.45 10.39 10.45 500 -0.17(-1.60%)
Mar 05, 2020 10.62 10.62 10.62 10.62 12,230 -0.30(-2.75%)
Mar 04, 2020 10.77 10.92 10.77 10.92 1,149 +0.42(+4.00%)
Mar 03, 2020 10.50 10.73 10.50 10.50 1,180 -0.18(-1.69%)
Mar 02, 2020 10.79 10.79 10.68 10.68 621 -0.06(-0.56%)
Feb 28, 2020 10.58 10.74 10.58 10.74 600 -0.14(-1.29%)
Feb 27, 2020 10.88 10.88 10.88 10.88 187 -0.25(-2.25%)
Feb 26, 2020 11.13 11.13 11.13 328 +0.00(+0.00%)
Feb 25, 2020 11.13 11.13 11.01 11.13 723 -0.07(-0.62%)
Feb 24, 2020 11.20 11.20 11.20 11.20 1,049 -0.07(-0.62%)
Feb 21, 2020 11.27 11.27 11.27 11.27 200 -0.45(-3.86%)
Feb 20, 2020 11.72 11.72 11.72 11.72 533 -0.15(-1.24%)
Feb 19, 2020 11.92 11.92 11.87 11.87 332 -0.08(-0.67%)
Feb 18, 2020 11.99 12.00 11.95 11.95 1,226 -0.20(-1.65%)
Feb 14, 2020 12.15 12.15 12.15 13 +0.00(+0.00%)
Feb 13, 2020 12.20 12.20 12.15 12.15 454 -0.60(-4.71%)
Feb 12, 2020 12.75 12.75 12.75 8 +0.00(+0.00%)
Feb 11, 2020 12.56 12.75 12.56 12.75 489 +0.16(+1.27%)
Feb 10, 2020 12.59 12.59 12.59 12.59 148 -0.05(-0.40%)
Feb 06, 2020 12.64 12.64 12.64 0 +0.00(+0.00%)
Feb 05, 2020 12.51 12.64 12.51 12.64 1,150 +0.31(+2.51%)
Feb 04, 2020 12.50 12.50 12.33 12.33 914 +0.07(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.