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

Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

4.575 -0.095 (-2.03%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.595 4.738 4.530 4.575 193,648 -0.09(-2.03%)
Nov 21, 2024 4.610 4.700 4.610 4.670 234,383 +0.04(+0.86%)
Nov 20, 2024 4.560 4.780 4.560 4.630 177,021 +0.07(+1.54%)
Nov 19, 2024 4.568 4.700 4.530 4.560 471,272 +0.16(+3.64%)
Nov 18, 2024 4.490 4.490 4.350 4.400 813,884 -0.03(-0.68%)
Nov 15, 2024 4.468 4.710 4.360 4.430 545,711 -0.04(-0.89%)
Nov 14, 2024 4.670 4.670 4.450 4.470 376,626 -0.08(-1.76%)
Nov 13, 2024 4.560 4.677 4.540 4.550 330,280 -0.05(-1.09%)
Nov 12, 2024 4.730 4.800 4.520 4.600 188,661 -0.18(-3.77%)
Nov 11, 2024 4.730 4.780 4.550 4.780 185,580 +0.03(+0.63%)
Nov 08, 2024 4.792 4.792 4.740 4.750 144,540 -0.05(-1.04%)
Nov 07, 2024 4.920 4.920 4.560 4.800 134,272 -0.11(-2.24%)
Nov 06, 2024 4.820 4.940 4.800 4.910 90,985 -0.02(-0.41%)
Nov 05, 2024 4.960 5.060 4.680 4.930 163,679 -0.08(-1.50%)
Nov 04, 2024 5.150 5.230 4.900 5.005 91,242 -0.03(-0.50%)
Nov 01, 2024 5.130 5.130 4.920 5.030 51,488 +0.06(+1.21%)
Oct 31, 2024 4.810 5.130 4.810 4.970 86,967 -0.30(-5.69%)
Oct 30, 2024 5.450 5.450 5.120 5.270 751,840 -0.02(-0.38%)
Oct 29, 2024 5.138 5.290 5.138 5.290 98,248 +0.02(+0.38%)
Oct 28, 2024 5.300 5.420 5.030 5.270 124,847 +0.16(+3.13%)
Oct 25, 2024 5.000 5.290 5.000 5.110 112,787 +0.17(+3.44%)
Oct 24, 2024 4.840 4.940 4.800 4.940 317,772 +0.21(+4.44%)
Oct 23, 2024 4.670 4.782 4.558 4.730 292,035 -0.03(-0.63%)
Oct 22, 2024 4.602 4.835 4.602 4.760 151,773 -0.08(-1.55%)
Oct 21, 2024 4.850 4.900 4.810 4.835 128,194 -0.00(-0.10%)
Oct 18, 2024 4.800 4.950 4.750 4.840 218,853 -0.02(-0.41%)
Oct 17, 2024 4.860 4.890 4.800 4.860 166,175 -0.07(-1.42%)
Oct 16, 2024 4.700 5.000 4.700 4.930 96,759 +0.03(+0.61%)
Oct 15, 2024 5.050 5.170 4.900 4.900 119,439 -0.13(-2.58%)
Oct 14, 2024 4.900 5.050 4.900 5.030 91,838 +0.04(+0.80%)
Oct 11, 2024 4.944 4.990 4.944 4.990 152,853 -0.05(-0.99%)
Oct 10, 2024 5.087 5.140 4.980 5.040 113,018 -0.04(-0.79%)
Oct 09, 2024 5.320 5.320 5.030 5.080 29,760 -5.29(-51.01%)
Oct 08, 2024 10.29 10.70 10.11 10.37 40,564 +0.02(+0.19%)
Oct 07, 2024 10.22 10.63 10.18 10.35 50,660 -0.20(-1.90%)
Oct 04, 2024 10.37 10.66 10.07 10.55 24,952 +0.47(+4.66%)
Oct 03, 2024 10.67 10.67 10.06 10.08 25,520 -0.24(-2.33%)
Oct 02, 2024 10.67 10.67 10.24 10.32 35,823 +0.17(+1.67%)
Oct 01, 2024 10.47 10.47 10.13 10.15 73,891 -0.35(-3.33%)
Sep 30, 2024 10.54 10.95 10.44 10.50 98,433 +0.04(+0.38%)
Sep 27, 2024 10.33 10.69 10.33 10.46 37,688 -0.47(-4.30%)
Sep 26, 2024 10.40 11.10 10.40 10.93 30,909 +0.27(+2.53%)
Sep 25, 2024 10.95 10.95 10.54 10.66 51,390 +0.23(+2.21%)
Sep 24, 2024 10.50 10.55 10.18 10.43 44,136 +0.19(+1.86%)
Sep 23, 2024 10.58 10.58 10.14 10.24 42,772 +0.06(+0.59%)
Sep 20, 2024 10.54 10.54 10.00 10.18 59,992 -0.07(-0.68%)
Sep 19, 2024 10.17 10.34 9.874 10.25 27,073 +0.23(+2.30%)
Sep 18, 2024 9.930 10.04 9.830 10.02 53,963 +0.12(+1.21%)
Sep 17, 2024 9.893 10.03 9.820 9.900 38,578 -0.13(-1.30%)
Sep 16, 2024 10.15 10.15 10.03 10.03 99,898 +0.03(+0.30%)
Sep 13, 2024 10.31 10.31 9.820 10.00 70,927 -0.08(-0.79%)
Sep 12, 2024 10.05 10.25 9.910 10.08 40,581 +0.05(+0.55%)
Sep 11, 2024 10.23 10.23 9.860 10.03 680,171 +0.03(+0.31%)
Sep 10, 2024 10.32 10.32 9.830 9.994 121,247 -0.09(-0.90%)
Sep 09, 2024 10.23 10.23 10.01 10.09 75,324 +0.26(+2.59%)
Sep 06, 2024 10.10 10.40 9.830 9.830 109,015 -0.30(-2.96%)
Sep 05, 2024 10.39 10.39 10.00 10.13 275,407 +0.05(+0.50%)
Sep 04, 2024 10.20 10.37 10.03 10.08 66,175 +0.01(+0.10%)
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.