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

Seiko Epson ADR (OP: SEKEY )

7.770 -0.060 (-0.77%)
Streaming Delayed Price Updated: 3:45 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 (%)
Feb 29, 2024 8.020 8.090 7.980 8.030 27,268 +0.03(+0.37%)
Feb 28, 2024 8.100 8.100 7.940 8.000 7,340 +0.03(+0.38%)
Feb 27, 2024 8.100 8.100 7.966 7.970 11,829 +0.04(+0.50%)
Feb 26, 2024 7.970 7.990 7.930 7.930 15,473 -0.13(-1.61%)
Feb 23, 2024 7.920 8.060 7.920 8.060 7,372 -0.02(-0.25%)
Feb 22, 2024 8.040 8.100 8.010 8.080 12,570 +0.00(+0.00%)
Feb 21, 2024 8.190 8.300 8.060 8.080 25,276 -0.01(-0.12%)
Feb 20, 2024 8.080 8.100 8.050 8.090 60,581 +0.07(+0.87%)
Feb 16, 2024 7.965 8.110 7.965 8.020 11,115 -0.06(-0.75%)
Feb 15, 2024 8.037 8.090 8.035 8.081 15,409 +0.24(+3.02%)
Feb 14, 2024 7.820 7.860 7.790 7.844 19,451 -0.07(-0.90%)
Feb 13, 2024 8.010 8.010 7.890 7.915 19,114 -0.25(-3.00%)
Feb 12, 2024 8.040 8.300 7.730 8.160 3,711 +0.12(+1.49%)
Feb 09, 2024 7.910 8.040 7.910 8.040 13,790 +0.11(+1.39%)
Feb 08, 2024 7.880 7.930 7.844 7.930 29,594 -0.04(-0.50%)
Feb 07, 2024 7.950 7.980 7.949 7.970 14,493 +0.02(+0.25%)
Feb 06, 2024 7.910 7.950 7.870 7.950 9,231 -0.01(-0.13%)
Feb 05, 2024 7.900 7.970 7.900 7.960 18,689 +0.80(+11.10%)
Feb 02, 2024 7.132 7.190 7.020 7.165 12,242 -0.14(-1.86%)
Feb 01, 2024 7.280 7.320 7.250 7.300 15,753 +0.09(+1.25%)
Jan 31, 2024 7.295 7.320 7.210 7.210 10,037 -0.10(-1.37%)
Jan 30, 2024 7.330 7.330 7.290 7.310 14,396 -0.13(-1.75%)
Jan 29, 2024 7.376 7.440 7.376 7.440 7,009 +0.02(+0.27%)
Jan 26, 2024 7.410 7.430 7.390 7.420 14,421 +0.00(+0.00%)
Jan 25, 2024 7.440 7.440 7.370 7.420 49,561 -0.08(-1.00%)
Jan 24, 2024 7.380 7.540 7.380 7.495 23,614 -0.00(-0.01%)
Jan 23, 2024 7.500 7.520 7.470 7.496 10,452 -0.07(-0.98%)
Jan 22, 2024 7.570 7.620 7.530 7.570 12,408 +0.10(+1.27%)
Jan 19, 2024 7.430 7.490 7.430 7.475 10,745 -0.10(-1.25%)
Jan 18, 2024 7.570 7.570 7.500 7.570 14,178 +0.18(+2.44%)
Jan 17, 2024 7.385 7.410 7.320 7.390 26,644 -0.16(-2.12%)
Jan 16, 2024 7.610 7.630 7.550 7.550 27,159 -0.08(-1.01%)
Jan 12, 2024 7.650 7.650 7.608 7.627 11,154 +0.05(+0.62%)
Jan 11, 2024 7.570 7.580 7.500 7.580 15,939 +0.05(+0.66%)
Jan 10, 2024 7.570 7.590 7.510 7.530 11,113 +0.14(+1.89%)
Jan 09, 2024 7.420 7.450 7.390 7.390 30,422 -0.12(-1.60%)
Jan 08, 2024 7.230 7.530 7.230 7.510 19,161 +0.10(+1.42%)
Jan 05, 2024 7.410 7.460 7.370 7.405 23,912 +0.02(+0.20%)
Jan 04, 2024 7.405 7.430 7.350 7.390 22,905 +0.08(+1.09%)
Jan 03, 2024 7.250 7.320 7.250 7.310 30,869 -0.06(-0.81%)
Jan 02, 2024 7.320 7.390 7.250 7.370 21,492 -0.04(-0.54%)
Dec 29, 2023 7.420 7.420 7.380 7.410 6,485 -0.03(-0.40%)
Dec 28, 2023 7.510 7.520 7.440 7.440 8,715 +0.02(+0.30%)
Dec 27, 2023 7.430 7.460 7.370 7.418 22,487 -0.03(-0.44%)
Dec 26, 2023 7.375 7.650 7.100 7.450 15,312 +0.05(+0.68%)
Dec 22, 2023 7.400 7.550 7.240 7.400 16,923 +0.19(+2.64%)
Dec 21, 2023 7.156 7.210 7.140 7.210 39,960 +0.17(+2.41%)
Dec 20, 2023 7.120 7.150 7.040 7.040 10,193 +0.02(+0.28%)
Dec 19, 2023 7.100 7.100 6.920 7.020 15,412 -0.04(-0.57%)
Dec 18, 2023 7.045 7.080 7.000 7.060 14,352 +0.03(+0.43%)
Dec 15, 2023 7.080 7.120 7.010 7.030 29,467 -0.02(-0.28%)
Dec 14, 2023 7.142 7.165 7.030 7.050 16,978 -0.16(-2.22%)
Dec 13, 2023 7.100 7.260 7.070 7.210 16,592 +0.01(+0.14%)
Dec 12, 2023 7.165 7.200 7.140 7.200 20,874 -0.01(-0.17%)
Dec 11, 2023 7.195 7.230 7.180 7.213 15,730 +0.03(+0.45%)
Dec 08, 2023 7.150 7.190 7.140 7.180 16,788 -0.06(-0.83%)
Dec 07, 2023 7.210 7.340 7.190 7.240 14,789 +0.00(+0.00%)
Dec 06, 2023 7.265 7.280 7.200 7.240 14,155 +0.05(+0.70%)
Dec 05, 2023 7.170 7.210 7.170 7.190 21,341 +0.00(+0.00%)
Dec 04, 2023 7.235 7.450 7.170 7.190 12,979 -0.15(-2.04%)
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.