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

Denso Corp Ltd ADR (OP: DNZOY )

16.65 -0.32 (-1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 29, 2022 31.28 31.28 30.08 30.43 45,915 -0.63(-2.03%)
Apr 28, 2022 29.50 31.15 29.50 31.06 127,110 +2.85(+10.10%)
Apr 27, 2022 28.36 28.53 28.11 28.21 65,781 +0.12(+0.43%)
Apr 26, 2022 28.57 28.57 28.09 28.09 66,766 -1.12(-3.83%)
Apr 25, 2022 29.00 29.24 28.85 29.21 74,672 +0.09(+0.31%)
Apr 22, 2022 29.67 29.68 29.03 29.12 29,811 -0.38(-1.29%)
Apr 21, 2022 30.02 30.20 29.47 29.50 34,532 +0.17(+0.58%)
Apr 20, 2022 29.78 29.79 29.27 29.33 79,944 +0.58(+2.02%)
Apr 19, 2022 28.49 28.84 28.39 28.75 286,671 +0.40(+1.42%)
Apr 18, 2022 28.37 28.47 28.12 28.35 338,593 -0.05(-0.18%)
Apr 14, 2022 28.71 28.71 28.34 28.40 81,726 +0.09(+0.32%)
Apr 13, 2022 28.12 28.38 28.10 28.31 165,141 +0.75(+2.72%)
Apr 12, 2022 28.72 28.72 27.42 27.56 112,457 -0.35(-1.25%)
Apr 11, 2022 28.35 28.38 27.91 27.91 109,703 -0.60(-2.10%)
Apr 08, 2022 28.56 28.73 28.48 28.51 67,986 -0.74(-2.53%)
Apr 07, 2022 29.22 29.46 28.96 29.25 57,035 +0.01(+0.03%)
Apr 06, 2022 29.21 29.39 29.08 29.24 54,432 -1.39(-4.54%)
Apr 05, 2022 31.13 31.25 30.61 30.63 83,799 -1.17(-3.68%)
Apr 04, 2022 32.50 32.50 31.47 31.80 357,003 -0.01(-0.03%)
Apr 01, 2022 31.60 32.20 31.60 31.81 317,362 -0.03(-0.09%)
Mar 31, 2022 32.11 32.27 31.84 31.84 90,817 -0.31(-0.96%)
Mar 30, 2022 32.27 32.45 32.08 32.15 31,705 -0.75(-2.28%)
Mar 29, 2022 32.77 33.57 32.72 32.90 78,443 +0.37(+1.14%)
Mar 28, 2022 32.74 32.74 32.25 32.53 470,040 -0.33(-1.00%)
Mar 25, 2022 32.87 32.97 32.50 32.86 35,058 -0.69(-2.06%)
Mar 24, 2022 33.28 33.81 33.28 33.55 17,898 +1.48(+4.61%)
Mar 23, 2022 32.50 32.55 32.07 32.07 30,480 +0.08(+0.25%)
Mar 22, 2022 31.97 32.07 31.92 31.99 80,479 +0.34(+1.07%)
Mar 21, 2022 31.64 31.83 31.47 31.65 39,161 +0.02(+0.06%)
Mar 18, 2022 31.38 31.69 31.37 31.63 63,746 -0.29(-0.91%)
Mar 17, 2022 31.59 31.98 31.59 31.92 213,041 +0.78(+2.50%)
Mar 16, 2022 31.10 31.20 30.42 31.14 384,944 +1.05(+3.49%)
Mar 15, 2022 29.78 30.16 29.67 30.09 118,264 +1.30(+4.52%)
Mar 14, 2022 28.87 29.06 28.65 28.79 86,122 -0.15(-0.52%)
Mar 11, 2022 29.44 29.45 28.86 28.94 87,939 -1.06(-3.53%)
Mar 10, 2022 30.15 30.20 29.88 30.00 139,254 +0.27(+0.91%)
Mar 09, 2022 29.21 29.75 29.01 29.73 144,046 +1.07(+3.73%)
Mar 08, 2022 28.64 29.13 28.37 28.66 210,999 -0.10(-0.35%)
Mar 07, 2022 28.39 29.25 28.39 28.76 127,358 -2.46(-7.88%)
Mar 04, 2022 31.00 31.31 30.98 31.22 69,448 -1.67(-5.08%)
Mar 03, 2022 33.10 33.60 32.82 32.89 75,901 -0.48(-1.44%)
Mar 02, 2022 33.21 33.45 33.18 33.37 64,343 -0.53(-1.56%)
Mar 01, 2022 34.31 34.43 33.82 33.90 91,315 -1.05(-3.00%)
Feb 28, 2022 36.03 36.03 34.86 34.95 132,623 -0.92(-2.56%)
Feb 25, 2022 34.30 35.87 35.53 35.87 43,017 +0.84(+2.41%)
Feb 24, 2022 34.55 35.13 34.30 35.02 42,621 -0.16(-0.44%)
Feb 23, 2022 35.57 35.65 35.18 35.18 42,001 -0.63(-1.76%)
Feb 22, 2022 35.92 36.74 35.58 35.81 41,202 -0.81(-2.21%)
Feb 18, 2022 36.62 0 +0.15(+0.41%)
Feb 17, 2022 36.78 37.48 36.47 36.47 19,187 -1.01(-2.69%)
Feb 16, 2022 37.05 37.48 37.05 37.48 24,577 +0.23(+0.62%)
Feb 15, 2022 36.67 37.25 36.67 37.25 41,383 +1.18(+3.27%)
Feb 14, 2022 36.15 36.35 35.91 36.07 41,125 -0.25(-0.69%)
Feb 11, 2022 36.53 36.84 36.02 36.32 18,146 -0.18(-0.49%)
Feb 10, 2022 37.02 37.02 36.43 36.50 46,499 -1.62(-4.25%)
Feb 09, 2022 37.90 38.12 37.90 38.12 36,315 +1.30(+3.53%)
Feb 08, 2022 36.59 36.92 36.59 36.82 27,847 +0.10(+0.27%)
Feb 07, 2022 36.49 37.05 36.45 36.72 28,771 -0.68(-1.82%)
Feb 04, 2022 37.54 37.69 37.31 37.40 168,706 -0.08(-0.21%)
Feb 03, 2022 37.51 37.48 37.48 19,416 +0.03(+0.08%)
Feb 02, 2022 37.94 37.94 36.68 37.45 28,597 +0.13(+0.35%)
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.