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

Namco Bandai Hlds ADR (OP: NCBDY )

10.64 -0.14 (-1.34%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 10.76 10.77 10.35 10.64 7,111 -0.14(-1.34%)
Aug 29, 2024 10.85 10.89 10.79 10.79 10,545 +0.01(+0.11%)
Aug 28, 2024 10.87 10.87 10.60 10.77 7,064 -0.14(-1.26%)
Aug 27, 2024 11.01 11.01 10.41 10.91 7,235 +0.16(+1.49%)
Aug 26, 2024 10.94 10.94 10.72 10.75 8,950 +0.09(+0.84%)
Aug 23, 2024 10.64 10.70 10.63 10.66 10,425 +0.17(+1.62%)
Aug 22, 2024 10.72 10.72 10.49 10.49 9,677 +0.08(+0.77%)
Aug 21, 2024 10.39 10.45 10.39 10.41 8,950 +0.29(+2.87%)
Aug 20, 2024 10.06 10.27 10.06 10.12 3,468 +0.23(+2.33%)
Aug 19, 2024 9.935 9.960 9.890 9.890 9,150 -0.05(-0.50%)
Aug 16, 2024 9.780 9.970 9.780 9.940 6,793 +0.09(+0.91%)
Aug 15, 2024 9.868 9.930 9.840 9.850 8,759 +0.29(+3.03%)
Aug 14, 2024 9.536 9.565 9.530 9.560 8,114 -0.22(-2.25%)
Aug 13, 2024 9.845 9.845 9.740 9.780 11,220 +0.14(+1.45%)
Aug 12, 2024 9.800 9.800 9.630 9.640 13,105 +0.00(+0.00%)
Aug 09, 2024 9.607 9.650 9.590 9.640 14,249 -0.90(-8.54%)
Aug 08, 2024 10.50 10.82 10.40 10.54 83,637 +0.64(+6.46%)
Aug 07, 2024 9.998 10.08 9.900 9.900 144,382 -0.15(-1.49%)
Aug 06, 2024 9.805 10.13 9.520 10.05 42,856 +0.26(+2.65%)
Aug 05, 2024 9.784 10.02 9.230 9.790 85,597 -0.10(-1.06%)
Aug 02, 2024 9.900 9.930 9.820 9.895 25,020 -0.37(-3.56%)
Aug 01, 2024 10.32 10.35 10.17 10.26 11,760 -0.30(-2.86%)
Jul 31, 2024 10.56 10.58 10.37 10.56 10,763 +0.21(+2.05%)
Jul 30, 2024 10.26 10.36 10.21 10.35 113,805 -0.02(-0.19%)
Jul 29, 2024 10.25 10.37 10.11 10.37 53,144 +0.11(+1.07%)
Jul 26, 2024 9.870 10.26 9.870 10.26 9,862 +0.07(+0.69%)
Jul 25, 2024 10.15 10.29 10.15 10.19 19,501 +0.27(+2.72%)
Jul 24, 2024 10.35 10.35 9.920 9.920 25,007 -0.29(-2.84%)
Jul 23, 2024 10.35 10.35 10.04 10.21 18,310 -0.11(-1.04%)
Jul 22, 2024 10.30 10.32 10.10 10.32 14,908 +0.13(+1.25%)
Jul 19, 2024 10.14 10.19 10.09 10.19 47,768 +0.00(+0.02%)
Jul 18, 2024 10.30 10.32 10.15 10.19 14,037 +0.01(+0.08%)
Jul 17, 2024 10.18 10.21 10.15 10.18 7,684 +0.05(+0.49%)
Jul 16, 2024 10.30 10.30 10.09 10.13 18,411 -0.16(-1.55%)
Jul 15, 2024 10.36 10.36 10.28 10.29 10,509 -0.01(-0.10%)
Jul 12, 2024 10.36 10.41 10.10 10.30 11,237 +0.26(+2.59%)
Jul 11, 2024 9.770 10.07 9.770 10.04 30,930 +0.21(+2.14%)
Jul 10, 2024 9.670 9.840 9.670 9.830 24,969 +0.13(+1.34%)
Jul 09, 2024 9.714 9.739 9.685 9.700 14,588 +0.12(+1.24%)
Jul 08, 2024 9.666 9.840 9.550 9.581 14,155 +0.08(+0.85%)
Jul 05, 2024 9.594 9.648 9.500 9.500 12,475 -0.27(-2.76%)
Jul 03, 2024 9.756 9.930 9.640 9.770 6,678 +0.01(+0.14%)
Jul 02, 2024 9.705 9.770 9.700 9.756 26,315 +0.06(+0.63%)
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.