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

Nitori Holdings (OP: NCLTY )

10.73 -0.10 (-0.92%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 11, 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 (%)
Sep 30, 2022 8.860 8.860 8.240 8.270 131,962 -0.21(-2.48%)
Sep 29, 2022 8.360 8.555 8.360 8.480 138,680 -0.14(-1.62%)
Sep 28, 2022 8.230 8.670 8.500 8.620 342,934 +0.00(+0.00%)
Sep 27, 2022 8.460 8.800 8.460 8.620 453,287 +0.00(+0.00%)
Sep 26, 2022 8.450 8.750 8.450 8.620 150,011 +0.02(+0.23%)
Sep 23, 2022 8.610 8.648 8.330 8.600 109,423 -0.03(-0.35%)
Sep 22, 2022 8.520 8.790 8.420 8.630 160,558 +0.00(+0.00%)
Sep 21, 2022 8.710 8.760 8.630 8.630 219,576 -0.02(-0.23%)
Sep 20, 2022 8.520 8.880 8.520 8.650 289,110 -0.25(-2.81%)
Sep 19, 2022 9.200 9.200 8.810 8.900 238,719 -0.04(-0.45%)
Sep 16, 2022 8.910 9.010 8.910 8.940 146,203 +0.03(+0.34%)
Sep 15, 2022 8.960 8.980 8.810 8.910 403,641 +0.04(+0.45%)
Sep 14, 2022 8.900 8.950 8.860 8.870 140,884 -0.02(-0.22%)
Sep 13, 2022 9.008 9.050 8.840 8.890 165,119 -0.15(-1.66%)
Sep 12, 2022 8.790 9.350 8.790 9.040 250,965 +0.23(+2.67%)
Sep 09, 2022 8.850 8.850 8.690 8.805 278,280 +0.13(+1.56%)
Sep 08, 2022 8.890 8.890 8.350 8.670 218,890 +0.15(+1.76%)
Sep 07, 2022 8.460 8.590 8.460 8.520 197,244 -0.16(-1.84%)
Sep 06, 2022 8.790 8.790 8.650 8.680 200,124 -0.45(-4.93%)
Sep 02, 2022 8.890 9.349 8.890 9.130 57,316 -0.21(-2.25%)
Sep 01, 2022 9.020 9.340 9.020 9.340 130,527 -0.20(-2.10%)
Aug 31, 2022 9.590 9.630 9.540 9.540 109,007 +0.03(+0.32%)
Aug 30, 2022 9.320 9.650 9.320 9.510 180,317 +0.10(+1.06%)
Aug 29, 2022 9.250 9.680 9.250 9.410 186,243 -0.25(-2.55%)
Aug 26, 2022 9.820 9.870 9.653 9.656 70,856 -0.27(-2.76%)
Aug 25, 2022 9.840 9.930 9.820 9.930 103,834 +0.04(+0.40%)
Aug 24, 2022 9.650 9.920 9.650 9.890 210,907 -0.14(-1.40%)
Aug 23, 2022 9.520 10.12 9.520 10.03 197,253 -0.05(-0.50%)
Aug 22, 2022 10.13 10.19 10.05 10.08 149,488 -0.29(-2.80%)
Aug 19, 2022 10.37 10.41 10.29 10.37 103,302 -0.22(-2.08%)
Aug 18, 2022 10.50 10.64 10.50 10.59 101,899 -0.17(-1.58%)
Aug 17, 2022 10.73 10.81 10.70 10.76 51,973 -0.02(-0.19%)
Aug 16, 2022 10.43 11.09 10.43 10.78 61,388 -0.11(-1.01%)
Aug 15, 2022 10.70 11.00 10.62 10.89 186,158 +0.12(+1.11%)
Aug 12, 2022 10.39 10.85 10.39 10.77 93,344 -0.02(-0.19%)
Aug 11, 2022 10.45 11.00 10.45 10.79 108,670 +0.03(+0.28%)
Aug 10, 2022 10.71 10.90 10.70 10.76 103,170 +0.26(+2.48%)
Aug 09, 2022 10.54 10.63 10.46 10.50 185,467 -0.06(-0.57%)
Aug 08, 2022 10.60 10.63 10.50 10.56 151,043 -0.17(-1.63%)
Aug 05, 2022 10.57 10.96 10.57 10.73 170,477 -0.09(-0.79%)
Aug 04, 2022 10.45 10.99 10.45 10.82 123,535 +0.00(+0.00%)
Aug 03, 2022 10.83 10.84 10.70 10.82 79,078 -0.23(-2.08%)
Aug 02, 2022 11.38 11.39 11.03 11.05 131,343 +0.22(+2.03%)
Aug 01, 2022 10.82 10.94 10.71 10.83 186,737 +0.27(+2.56%)
Jul 29, 2022 10.43 10.56 10.43 10.56 200,120 +0.35(+3.43%)
Jul 28, 2022 9.820 10.39 9.820 10.21 143,986 +0.02(+0.19%)
Jul 27, 2022 10.40 10.40 10.06 10.19 118,717 -0.19(-1.83%)
Jul 26, 2022 10.10 10.60 10.10 10.38 201,556 -0.17(-1.61%)
Jul 25, 2022 10.55 10.56 10.51 10.55 238,914 -0.03(-0.28%)
Jul 22, 2022 10.41 10.69 10.25 10.58 85,711 +0.26(+2.52%)
Jul 21, 2022 9.900 10.48 9.900 10.32 158,300 +0.13(+1.33%)
Jul 20, 2022 9.876 10.27 9.876 10.19 140,297 +0.12(+1.14%)
Jul 19, 2022 10.24 10.24 10.01 10.07 338,009 +0.14(+1.41%)
Jul 18, 2022 9.950 10.05 9.930 9.930 312,919 +0.02(+0.20%)
Jul 15, 2022 10.10 10.10 9.726 9.910 616,695 +0.19(+1.95%)
Jul 14, 2022 9.370 9.780 9.370 9.720 109,401 -0.02(-0.21%)
Jul 13, 2022 9.660 9.830 9.410 9.740 183,200 -0.13(-1.32%)
Jul 12, 2022 9.550 9.950 9.550 9.870 157,070 -0.06(-0.60%)
Jul 11, 2022 9.640 10.15 9.640 9.930 202,136 -0.12(-1.24%)
Jul 08, 2022 10.05 10.09 9.980 10.05 121,470 +0.00(+0.05%)
Jul 07, 2022 9.740 10.13 9.740 10.05 189,585 +0.09(+0.90%)
Jul 06, 2022 10.00 10.03 9.860 9.960 228,161 +0.48(+5.06%)
Jul 05, 2022 9.460 9.530 9.360 9.480 182,826 +0.13(+1.39%)
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.