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

Nikon Corp ADR (OP: NINOY )

10.53 -0.16 (-1.50%)
Streaming Delayed Price Updated: 12:19 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 28, 2021 10.09 10.49 10.09 10.36 5,034 +0.15(+1.47%)
May 27, 2021 10.24 10.25 10.18 10.21 8,474 -0.03(-0.29%)
May 26, 2021 10.11 10.30 10.11 10.24 767 +0.08(+0.79%)
May 25, 2021 10.06 10.19 10.06 10.16 3,815 +0.04(+0.40%)
May 24, 2021 9.790 10.19 9.790 10.12 2,530 +0.27(+2.74%)
May 21, 2021 10.16 10.16 9.850 9.850 1,205 -0.17(-1.70%)
May 20, 2021 10.00 10.14 10.00 10.02 5,408 +0.34(+3.51%)
May 19, 2021 9.725 9.790 9.595 9.680 2,686 -0.31(-3.10%)
May 18, 2021 10.21 10.21 9.990 9.990 3,766 +0.20(+2.04%)
May 17, 2021 9.670 10.00 9.660 9.790 1,950 +0.08(+0.82%)
May 14, 2021 9.870 9.870 9.470 9.710 2,794 +0.89(+10.09%)
May 13, 2021 8.740 9.090 8.740 8.820 1,120 -0.21(-2.38%)
May 12, 2021 9.100 9.280 9.010 9.035 12,629 -0.55(-5.79%)
May 11, 2021 9.290 9.640 9.290 9.590 3,724 -0.12(-1.24%)
May 10, 2021 10.17 10.17 9.620 9.710 3,630 +0.15(+1.57%)
May 07, 2021 9.516 9.570 9.516 9.560 287 +0.02(+0.21%)
May 06, 2021 9.500 9.569 9.480 9.540 1,165 +0.17(+1.81%)
May 05, 2021 9.720 9.720 9.279 9.370 6,027 +0.02(+0.21%)
May 04, 2021 9.700 9.700 9.290 9.350 12,162 -0.07(-0.74%)
May 03, 2021 9.410 9.490 9.150 9.420 5,852 +0.07(+0.75%)
Apr 30, 2021 9.690 9.690 9.130 9.350 1,000 +0.07(+0.75%)
Apr 29, 2021 9.470 9.470 9.280 9.280 170 -0.04(-0.43%)
Apr 28, 2021 9.375 9.410 9.320 9.320 1,370 -0.12(-1.27%)
Apr 27, 2021 9.580 9.580 9.440 9.440 1,300 -0.02(-0.21%)
Apr 26, 2021 9.480 9.550 9.460 9.460 3,579 +0.16(+1.72%)
Apr 23, 2021 9.320 9.330 9.190 9.300 4,900 +0.18(+1.97%)
Apr 22, 2021 8.980 9.200 8.980 9.120 13,599 -0.07(-0.76%)
Apr 21, 2021 8.790 9.190 8.790 9.190 16,589 -0.02(-0.22%)
Apr 20, 2021 9.490 9.490 9.150 9.210 8,436 -0.29(-3.05%)
Apr 19, 2021 9.540 9.775 9.500 9.500 7,890 -0.21(-2.11%)
Apr 16, 2021 9.650 9.810 9.650 9.705 1,700 -0.20(-1.97%)
Apr 15, 2021 10.09 10.09 9.761 9.900 683 +0.16(+1.64%)
Apr 14, 2021 10.00 10.00 9.740 9.740 5,486 +0.22(+2.31%)
Apr 13, 2021 9.395 9.650 9.395 9.520 5,084 -0.06(-0.58%)
Apr 12, 2021 9.670 9.670 9.550 9.576 1,807 +0.01(+0.06%)
Apr 09, 2021 9.920 9.920 9.570 9.570 4,200 -0.10(-1.03%)
Apr 08, 2021 9.640 9.920 9.490 9.670 5,272 -0.23(-2.32%)
Apr 07, 2021 9.500 9.930 9.500 9.900 4,908 +0.37(+3.88%)
Apr 06, 2021 9.900 9.900 9.530 9.530 6,471 -0.18(-1.85%)
Apr 05, 2021 9.670 9.770 9.660 9.710 19,489 +0.23(+2.43%)
Apr 01, 2021 9.680 9.680 9.330 9.480 4,300 +0.08(+0.85%)
Mar 31, 2021 9.600 9.600 9.305 9.400 3,339 -0.40(-4.08%)
Mar 30, 2021 9.682 9.900 9.540 9.800 2,804 +0.27(+2.83%)
Mar 29, 2021 9.800 9.800 9.370 9.530 10,022 -0.22(-2.26%)
Mar 26, 2021 10.02 10.02 9.750 9.750 3,500 -0.28(-2.79%)
Mar 25, 2021 10.05 10.20 9.840 10.03 14,563 +0.00(+0.00%)
Mar 24, 2021 9.905 10.07 9.905 10.03 32,841 +0.76(+8.20%)
Mar 23, 2021 9.350 9.460 9.270 9.270 2,886 -0.04(-0.43%)
Mar 22, 2021 9.600 9.600 9.080 9.310 10,966 +0.14(+1.53%)
Mar 19, 2021 9.240 9.240 8.990 9.170 6,400 +0.38(+4.38%)
Mar 18, 2021 9.050 9.070 8.600 8.785 9,014 +0.11(+1.23%)
Mar 17, 2021 8.340 8.710 8.340 8.678 4,945 -0.02(-0.25%)
Mar 16, 2021 8.880 8.907 8.630 8.700 20,034 +0.02(+0.23%)
Mar 15, 2021 8.920 8.970 8.660 8.680 2,794 +0.32(+3.83%)
Mar 12, 2021 8.680 8.680 8.360 8.360 600 -0.11(-1.30%)
Mar 11, 2021 8.220 8.580 8.220 8.470 5,910 +0.06(+0.71%)
Mar 10, 2021 8.730 8.730 8.410 8.410 7,231 +0.09(+1.08%)
Mar 09, 2021 8.600 8.600 8.320 8.320 6,467 -0.18(-2.12%)
Mar 08, 2021 8.600 8.800 8.480 8.500 21,138 -0.13(-1.51%)
Mar 05, 2021 8.350 8.780 8.350 8.630 8,900 -0.03(-0.35%)
Mar 04, 2021 8.885 9.050 8.660 8.660 6,342 -0.07(-0.80%)
Mar 03, 2021 9.060 9.060 8.720 8.730 4,004 -0.04(-0.40%)
Mar 02, 2021 8.765 9.020 8.500 8.765 9,508 -0.26(-2.93%)
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.