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

Konica Minolta Inc (OP: KNCAY )

5.782 -0.137 (-2.31%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 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 (%)
May 31, 2022 6.715 6.715 6.700 6.700 4,275 +0.00(+0.07%)
May 27, 2022 6.710 6.710 6.639 6.696 654 +0.06(+0.84%)
May 26, 2022 6.660 6.660 6.530 6.640 1,198 +0.12(+1.82%)
May 25, 2022 6.568 6.568 6.522 6.522 633 -0.21(-3.17%)
May 20, 2022 6.735 41 -0.05(-0.81%)
May 19, 2022 6.718 6.790 6.718 6.790 1,528 +0.05(+0.68%)
May 18, 2022 6.755 6.760 6.716 6.744 1,273 -0.07(-0.96%)
May 17, 2022 6.810 6.810 6.810 6.810 552 +0.16(+2.40%)
May 16, 2022 6.595 6.650 6.595 6.650 668 -0.25(-3.67%)
May 13, 2022 6.860 6.904 6.860 6.904 932 +0.04(+0.63%)
May 12, 2022 7.080 7.080 6.860 6.860 8,831 -0.88(-11.37%)
May 10, 2022 7.740 53 +0.38(+5.23%)
May 09, 2022 7.600 7.600 7.306 7.355 1,539 +0.10(+1.36%)
May 06, 2022 7.190 7.263 7.184 7.256 1,707 +0.02(+0.25%)
May 05, 2022 7.090 7.238 7.090 7.238 2,127 -0.03(-0.42%)
May 04, 2022 7.033 7.269 7.033 7.269 2,604 +0.12(+1.73%)
May 03, 2022 7.050 7.145 7.050 7.145 8,485 +0.14(+2.00%)
May 02, 2022 6.880 7.094 6.870 7.005 1,330 +0.08(+1.23%)
Apr 28, 2022 6.920 100 -0.21(-2.95%)
Apr 27, 2022 7.320 7.320 7.130 7.130 6,241 -0.38(-5.02%)
Apr 26, 2022 7.470 7.507 7.470 7.507 261 -0.11(-1.49%)
Apr 25, 2022 7.440 7.620 7.440 7.620 474 +0.07(+0.93%)
Apr 22, 2022 7.270 7.550 7.270 7.550 2,323 -0.18(-2.32%)
Apr 21, 2022 7.950 7.950 7.729 7.729 524 -0.11(-1.42%)
Apr 20, 2022 7.841 7.841 7.841 7.841 605 +0.23(+3.00%)
Apr 19, 2022 7.930 7.930 7.612 7.612 2,378 -0.08(-1.07%)
Apr 18, 2022 7.605 7.726 7.605 7.695 714 -0.23(-2.96%)
Apr 14, 2022 7.930 7.930 7.930 7.930 664 +0.16(+2.06%)
Apr 13, 2022 7.716 7.814 7.716 7.770 1,181 -0.04(-0.51%)
Apr 12, 2022 8.040 8.040 7.700 7.810 1,604 -0.18(-2.25%)
Apr 11, 2022 8.010 8.010 7.989 7.989 976 +0.08(+1.01%)
Apr 08, 2022 7.758 7.910 7.758 7.910 702 -0.03(-0.38%)
Apr 07, 2022 7.940 7.940 7.940 7.940 196 +0.02(+0.19%)
Apr 06, 2022 8.090 8.090 7.925 7.925 1,032 -0.27(-3.35%)
Apr 05, 2022 8.241 8.241 8.200 8.200 1,012 -0.12(-1.50%)
Apr 04, 2022 8.325 8.325 8.325 8.325 312 -0.25(-2.89%)
Apr 01, 2022 8.573 8.573 8.573 8.573 817 +0.29(+3.54%)
Mar 31, 2022 8.400 8.400 8.280 8.280 739 -0.17(-2.01%)
Mar 30, 2022 8.690 8.690 8.450 8.450 5,480 -0.20(-2.36%)
Mar 29, 2022 8.520 8.745 8.520 8.654 3,467 -0.12(-1.32%)
Mar 28, 2022 8.770 8.770 8.770 8.770 919 -0.11(-1.24%)
Mar 25, 2022 8.880 8.880 8.880 8.880 185 +0.05(+0.62%)
Mar 24, 2022 8.825 8.825 8.825 8.825 742 +0.19(+2.15%)
Mar 23, 2022 8.586 8.640 8.586 8.640 1,068 -0.20(-2.28%)
Mar 22, 2022 8.841 8.841 8.841 8.841 921 -0.01(-0.10%)
Mar 21, 2022 8.835 8.850 8.790 8.850 6,305 +0.20(+2.31%)
Mar 18, 2022 8.600 8.650 8.600 8.650 4,472 +0.23(+2.73%)
Mar 16, 2022 8.420 56 +0.22(+2.75%)
Mar 15, 2022 8.307 8.307 8.170 8.195 3,224 -0.00(-0.06%)
Mar 14, 2022 8.170 8.460 8.170 8.200 7,866 +0.16(+1.99%)
Mar 11, 2022 8.040 8.040 8.040 8.040 1,202 -0.01(-0.12%)
Mar 10, 2022 8.190 8.200 8.050 8.050 3,242 +0.01(+0.12%)
Mar 09, 2022 7.995 8.040 7.995 8.040 2,676 +0.04(+0.50%)
Mar 08, 2022 8.000 8.220 8.000 8.000 3,237 +0.09(+1.20%)
Mar 07, 2022 7.905 7.905 7.905 7.905 223 -0.42(-5.10%)
Mar 03, 2022 8.330 7 +0.25(+3.04%)
Mar 02, 2022 8.187 8.220 8.062 8.084 2,567 -0.34(-4.05%)
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.