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

Seiko Epson ADR (OP: SEKEY )

8.000 +0.090 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2023 6.820 6.870 6.780 6.793 230,253 -0.11(-1.55%)
Feb 27, 2023 6.910 6.930 6.900 6.900 78,456 +0.12(+1.69%)
Feb 24, 2023 6.800 6.810 6.770 6.785 41,617 +0.09(+1.34%)
Feb 23, 2023 6.725 6.760 6.690 6.695 103,430 +0.04(+0.53%)
Feb 22, 2023 6.750 6.780 6.660 6.660 75,051 -0.20(-2.92%)
Feb 21, 2023 6.889 7.210 6.840 6.860 52,067 +0.04(+0.59%)
Feb 17, 2023 6.820 6.870 6.793 6.820 76,110 +0.05(+0.74%)
Feb 16, 2023 6.770 6.800 6.750 6.770 49,380 -0.01(-0.15%)
Feb 15, 2023 6.800 6.810 6.760 6.780 26,374 -0.02(-0.37%)
Feb 14, 2023 6.770 6.830 6.770 6.805 60,196 -0.04(-0.51%)
Feb 13, 2023 6.835 6.900 6.812 6.840 35,487 +0.00(+0.00%)
Feb 10, 2023 6.880 6.880 6.840 6.840 16,828 -0.06(-0.87%)
Feb 09, 2023 7.000 7.000 6.900 6.900 50,293 -0.04(-0.65%)
Feb 08, 2023 7.020 7.120 6.920 6.945 22,237 -0.12(-1.77%)
Feb 07, 2023 7.000 7.080 6.980 7.070 53,083 +0.06(+0.86%)
Feb 06, 2023 7.050 7.050 7.000 7.010 32,269 -0.09(-1.27%)
Feb 03, 2023 7.050 7.190 7.050 7.100 19,453 -0.10(-1.39%)
Feb 02, 2023 7.185 7.220 7.120 7.200 27,840 -0.04(-0.55%)
Feb 01, 2023 7.230 7.320 7.170 7.240 55,414 -0.03(-0.41%)
Jan 31, 2023 7.380 7.450 7.260 7.270 8,386 -0.23(-3.07%)
Jan 30, 2023 7.570 7.620 7.490 7.500 266,307 -0.13(-1.70%)
Jan 27, 2023 7.650 7.680 7.620 7.630 146,678 +0.06(+0.79%)
Jan 26, 2023 7.575 7.590 7.530 7.570 11,319 -0.06(-0.79%)
Jan 25, 2023 7.570 7.630 7.560 7.630 18,153 +0.16(+2.07%)
Jan 24, 2023 7.450 7.500 7.440 7.475 29,781 +0.09(+1.29%)
Jan 23, 2023 7.340 7.380 7.320 7.380 20,924 +0.04(+0.54%)
Jan 20, 2023 7.280 7.340 7.280 7.340 17,981 +0.12(+1.66%)
Jan 19, 2023 7.238 7.260 7.210 7.220 38,344 -0.09(-1.23%)
Jan 18, 2023 7.350 7.410 7.310 7.310 44,954 +0.01(+0.14%)
Jan 17, 2023 7.335 7.340 7.300 7.300 10,961 -0.13(-1.75%)
Jan 13, 2023 7.480 7.480 7.420 7.430 27,438 -0.03(-0.40%)
Jan 12, 2023 7.405 7.490 7.405 7.460 53,107 +0.11(+1.50%)
Jan 11, 2023 7.375 7.400 7.340 7.350 11,043 +0.03(+0.41%)
Jan 10, 2023 7.270 7.330 7.240 7.320 31,517 +0.03(+0.41%)
Jan 09, 2023 7.100 7.360 7.100 7.290 31,992 -0.04(-0.55%)
Jan 06, 2023 7.245 7.330 7.210 7.330 14,999 +0.26(+3.68%)
Jan 05, 2023 7.075 7.120 7.060 7.070 24,594 -0.12(-1.74%)
Jan 04, 2023 7.240 7.290 7.180 7.195 47,842 -0.01(-0.21%)
Jan 03, 2023 7.265 7.270 7.210 7.210 18,713 -0.13(-1.77%)
Dec 30, 2022 7.305 7.410 7.160 7.340 10,813 +0.11(+1.52%)
Dec 29, 2022 7.240 7.270 7.190 7.230 42,481 +0.06(+0.84%)
Dec 28, 2022 7.210 7.210 7.120 7.170 23,963 -0.17(-2.32%)
Dec 27, 2022 7.300 7.350 7.300 7.340 21,401 +0.01(+0.14%)
Dec 23, 2022 7.300 7.330 7.270 7.330 7,325 +0.03(+0.41%)
Dec 22, 2022 7.310 7.340 7.230 7.300 42,607 -0.04(-0.48%)
Dec 21, 2022 7.320 7.400 7.300 7.335 19,683 -0.12(-1.54%)
Dec 20, 2022 7.432 7.490 7.430 7.450 51,329 +0.05(+0.68%)
Dec 19, 2022 7.450 7.450 7.360 7.400 37,903 -0.03(-0.40%)
Dec 16, 2022 7.450 7.510 7.424 7.430 14,564 -0.03(-0.40%)
Dec 15, 2022 7.540 7.600 7.452 7.460 10,980 -0.25(-3.24%)
Dec 14, 2022 7.725 7.765 7.665 7.710 24,443 +0.08(+1.05%)
Dec 13, 2022 7.725 7.725 7.622 7.630 18,643 +0.02(+0.26%)
Dec 12, 2022 7.564 7.610 7.540 7.610 17,241 +0.01(+0.13%)
Dec 09, 2022 7.570 7.600 7.540 7.600 13,101 +0.08(+1.06%)
Dec 08, 2022 7.560 7.592 7.520 7.520 11,820 +0.00(+0.00%)
Dec 07, 2022 7.510 7.520 7.480 7.520 16,958 +0.03(+0.40%)
Dec 06, 2022 7.555 7.590 7.490 7.490 12,747 +0.06(+0.81%)
Dec 05, 2022 7.390 7.455 7.370 7.430 9,910 -0.10(-1.26%)
Dec 02, 2022 7.495 7.560 7.495 7.525 38,574 -0.18(-2.35%)
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.