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

Nitori Holdings (OP: NCLTY )

11.84 +0.08 (+0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 10.06 10.15 9.960 10.03 380,641 -0.05(-0.50%)
May 27, 2022 10.05 10.16 10.00 10.08 154,541 -0.02(-0.15%)
May 26, 2022 9.910 10.16 9.910 10.10 132,618 -0.04(-0.44%)
May 25, 2022 9.980 10.15 9.980 10.14 210,926 +0.53(+5.52%)
May 24, 2022 9.230 9.703 9.230 9.610 299,207 -0.11(-1.13%)
May 23, 2022 9.680 9.800 9.650 9.720 311,227 +0.15(+1.57%)
May 20, 2022 9.645 9.645 9.520 9.570 174,517 -0.19(-1.95%)
May 19, 2022 9.798 9.840 9.760 9.760 144,312 -0.13(-1.36%)
May 18, 2022 9.840 10.04 9.840 9.895 147,683 -0.04(-0.35%)
May 17, 2022 9.810 9.960 9.810 9.930 300,131 -0.09(-0.86%)
May 16, 2022 10.11 10.11 9.900 10.02 262,632 -0.06(-0.64%)
May 13, 2022 10.38 10.38 9.770 10.08 178,520 +0.50(+5.22%)
May 12, 2022 9.600 9.630 9.547 9.580 261,456 -0.30(-3.04%)
May 11, 2022 9.910 10.13 9.860 9.880 328,975 +0.24(+2.49%)
May 10, 2022 9.460 9.759 9.460 9.640 439,381 +0.38(+4.10%)
May 09, 2022 9.519 9.519 9.230 9.260 580,371 -0.29(-3.04%)
May 06, 2022 9.634 9.700 9.500 9.550 622,506 -0.43(-4.31%)
May 05, 2022 9.860 10.07 9.860 9.980 254,391 -0.31(-3.01%)
May 04, 2022 9.955 10.29 9.908 10.29 198,141 +0.27(+2.69%)
May 03, 2022 9.969 10.15 9.880 10.02 313,010 +0.17(+1.73%)
May 02, 2022 10.00 10.00 9.840 9.850 404,123 -0.22(-2.18%)
Apr 29, 2022 10.32 10.32 10.06 10.07 141,028 -0.10(-0.98%)
Apr 28, 2022 10.00 10.23 10.00 10.17 263,227 -0.03(-0.29%)
Apr 27, 2022 10.31 10.31 10.20 10.20 176,725 -0.19(-1.83%)
Apr 26, 2022 10.54 10.54 10.33 10.39 313,006 -0.21(-1.98%)
Apr 25, 2022 10.10 10.65 10.09 10.60 208,202 +0.08(+0.76%)
Apr 22, 2022 10.51 10.66 10.31 10.52 105,130 -0.08(-0.75%)
Apr 21, 2022 10.55 10.86 10.55 10.60 204,727 -0.05(-0.47%)
Apr 20, 2022 10.53 10.70 10.53 10.65 273,563 +0.13(+1.24%)
Apr 19, 2022 10.30 10.54 10.30 10.52 549,895 -0.31(-2.86%)
Apr 18, 2022 10.88 11.01 10.73 10.83 295,559 -0.26(-2.34%)
Apr 14, 2022 11.24 11.29 11.09 11.09 241,413 -0.29(-2.56%)
Apr 13, 2022 11.00 11.42 11.00 11.38 331,420 -0.09(-0.77%)
Apr 12, 2022 11.45 11.60 11.34 11.47 289,937 -0.13(-1.12%)
Apr 11, 2022 11.44 11.80 11.44 11.60 295,543 -0.26(-2.15%)
Apr 08, 2022 11.93 11.97 11.84 11.86 264,038 +0.08(+0.65%)
Apr 07, 2022 11.64 11.84 11.64 11.78 274,355 -0.40(-3.30%)
Apr 06, 2022 12.17 12.26 12.11 12.18 262,221 -0.18(-1.46%)
Apr 05, 2022 12.46 12.48 12.17 12.36 244,128 -0.28(-2.22%)
Apr 04, 2022 12.59 12.67 12.59 12.64 201,593 +0.12(+0.96%)
Apr 01, 2022 12.52 12.60 12.44 12.52 147,787 +0.20(+1.62%)
Mar 31, 2022 12.63 12.97 12.32 12.32 186,992 -0.44(-3.45%)
Mar 30, 2022 12.88 12.88 12.75 12.76 94,335 -0.55(-4.13%)
Mar 29, 2022 13.44 13.61 13.22 13.31 305,417 +0.39(+2.99%)
Mar 28, 2022 13.13 13.16 12.87 12.92 184,166 -0.31(-2.31%)
Mar 25, 2022 13.22 13.30 13.21 13.23 108,792 -0.14(-1.08%)
Mar 24, 2022 13.31 13.47 13.24 13.38 145,663 -0.16(-1.22%)
Mar 23, 2022 13.43 13.63 13.41 13.54 105,322 +0.03(+0.22%)
Mar 22, 2022 13.31 13.58 13.31 13.51 154,767 -0.88(-6.12%)
Mar 21, 2022 14.28 14.46 14.14 14.39 85,680 +0.10(+0.70%)
Mar 18, 2022 14.21 14.29 14.02 14.29 220,213 +0.27(+1.93%)
Mar 17, 2022 13.60 14.09 13.60 14.02 149,837 -0.01(-0.07%)
Mar 16, 2022 13.60 14.10 13.60 14.03 126,595 +0.07(+0.54%)
Mar 15, 2022 13.58 14.14 13.58 13.96 359,855 +0.35(+2.53%)
Mar 14, 2022 13.74 13.78 13.59 13.61 188,521 -0.31(-2.23%)
Mar 11, 2022 13.59 13.98 13.59 13.92 252,652 -0.12(-0.85%)
Mar 10, 2022 13.59 14.09 13.58 14.04 343,719 +0.14(+1.01%)
Mar 09, 2022 13.58 14.08 13.58 13.90 304,403 +0.11(+0.80%)
Mar 08, 2022 13.97 14.13 13.79 13.79 246,236 -0.96(-6.51%)
Mar 07, 2022 14.68 15.05 14.51 14.75 174,886 -0.21(-1.40%)
Mar 04, 2022 14.65 15.16 14.65 14.96 178,966 -0.04(-0.27%)
Mar 03, 2022 14.73 15.26 14.73 15.00 122,586 -0.13(-0.86%)
Mar 02, 2022 14.96 15.31 14.88 15.13 136,461 +0.16(+1.07%)
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.