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 (%)
Aug 31, 2009 169.05 169.05 169.05 169.05 20 -2.95(-1.72%)
Aug 28, 2009 172.75 172.75 172.00 172.00 319 -2.27(-1.30%)
Aug 27, 2009 172.70 174.27 172.70 174.27 658 +2.52(+1.47%)
Aug 26, 2009 171.75 171.75 171.75 171.75 170 +2.75(+1.63%)
Aug 24, 2009 169.00 169.00 169.00 0 -5.75(-3.29%)
Aug 20, 2009 174.50 174.75 174.50 174.75 200 +3.00(+1.75%)
Aug 19, 2009 171.75 171.75 171.75 171.75 100 -0.50(-0.29%)
Aug 18, 2009 172.25 172.25 172.25 172.25 290 +0.00(+0.00%)
Aug 17, 2009 174.00 174.00 172.25 172.25 179 -8.00(-4.44%)
Aug 14, 2009 180.25 180.25 180.25 180.25 15 +5.75(+3.30%)
Aug 13, 2009 178.50 178.50 174.50 174.50 41 -4.25(-2.38%)
Aug 12, 2009 178.75 178.75 178.75 178.75 200 +3.00(+1.71%)
Aug 11, 2009 180.50 180.50 175.75 175.75 155 +7.25(+4.30%)
Aug 10, 2009 168.50 168.50 168.50 168.50 20 -2.26(-1.32%)
Aug 07, 2009 170.75 176.25 170.75 170.76 10,999 -6.24(-3.53%)
Aug 06, 2009 179.50 179.50 176.00 177.00 442 -3.00(-1.67%)
Aug 05, 2009 196.35 196.35 180.00 180.00 6,300 -21.50(-10.67%)
Aug 04, 2009 206.30 206.30 201.50 201.50 125 -7.05(-3.38%)
Aug 03, 2009 206.00 212.04 206.00 208.55 257 +7.05(+3.50%)
Jul 31, 2009 201.50 201.50 201.50 201.50 4 -1.12(-0.55%)
Jul 30, 2009 200.00 202.82 196.30 202.62 633 +4.12(+2.08%)
Jul 29, 2009 198.75 198.75 198.50 198.50 110 +6.35(+3.30%)
Jul 27, 2009 192.15 192.15 192.15 0 +9.65(+5.29%)
Jul 23, 2009 182.50 182.50 182.50 182.50 0 +4.00(+2.24%)
Jul 21, 2009 178.50 178.50 178.50 0 +9.50(+5.62%)
Jul 20, 2009 168.50 169.00 168.50 169.00 200 +1.00(+0.60%)
Jul 15, 2009 168.00 168.00 168.00 0 +4.43(+2.71%)
Jul 14, 2009 162.94 163.57 162.94 163.57 40 +5.07(+3.20%)
Jul 13, 2009 158.50 158.50 158.50 158.50 178 -2.50(-1.55%)
Jul 10, 2009 160.47 161.00 160.47 161.00 101 -3.50(-2.13%)
Jul 09, 2009 164.50 164.50 164.50 164.50 25 -3.25(-1.94%)
Jul 08, 2009 167.75 167.75 167.75 167.75 25 -2.25(-1.32%)
Jul 07, 2009 170.00 170.00 170.00 170.00 10 +3.51(+2.11%)
Jul 06, 2009 166.70 166.70 166.49 166.49 182 -8.26(-4.73%)
Jul 01, 2009 174.58 174.75 174.58 174.75 205 +3.81(+2.23%)
Jun 30, 2009 170.94 170.94 170.94 170.94 156 +3.17(+1.89%)
Jun 29, 2009 165.50 167.77 165.50 167.77 388 +2.33(+1.41%)
Jun 26, 2009 160.75 165.44 160.75 165.44 77 +5.35(+3.34%)
Jun 25, 2009 160.09 160.09 160.09 160.09 11 +1.09(+0.69%)
Jun 24, 2009 159.00 159.00 159.00 159.00 10 -2.35(-1.46%)
Jun 22, 2009 161.35 161.35 161.35 0 +2.35(+1.48%)
Jun 18, 2009 159.00 159.00 159.00 159.00 10 +1.26(+0.80%)
Jun 15, 2009 157.74 157.74 157.74 157.74 0 -6.76(-4.11%)
Jun 11, 2009 164.50 164.50 164.50 0 +4.49(+2.81%)
Jun 10, 2009 158.95 160.01 158.95 160.01 200 +2.98(+1.90%)
Jun 09, 2009 156.45 157.03 156.45 157.03 1,500 -1.77(-1.11%)
Jun 08, 2009 158.80 158.80 158.80 158.80 158 +0.07(+0.04%)
Jun 05, 2009 158.73 158.73 158.73 158.73 103 +9.22(+6.17%)
Jun 04, 2009 149.51 149.51 149.51 149.51 120 -6.69(-4.28%)
Jun 03, 2009 158.70 158.70 156.20 156.20 253 -1.05(-0.67%)
Jun 02, 2009 157.25 157.25 157.25 157.25 30 +8.25(+5.54%)
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.