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 (%)
Sep 30, 2020 6.630 6.830 6.630 6.695 34,095 +0.04(+0.68%)
Sep 29, 2020 6.810 6.810 6.460 6.650 114,586 -0.04(-0.60%)
Sep 28, 2020 6.850 6.850 6.530 6.690 30,362 +0.25(+3.88%)
Sep 25, 2020 6.405 6.440 6.370 6.440 9,300 -0.11(-1.68%)
Sep 24, 2020 6.550 6.610 6.530 6.550 80,710 -0.13(-1.95%)
Sep 23, 2020 6.830 6.830 6.680 6.680 134,683 -0.16(-2.34%)
Sep 22, 2020 6.800 6.849 6.670 6.840 13,670 +0.09(+1.33%)
Sep 21, 2020 6.990 6.990 6.610 6.750 40,813 -0.18(-2.60%)
Sep 18, 2020 6.855 6.970 6.855 6.930 31,700 -0.04(-0.57%)
Sep 17, 2020 6.980 7.020 6.970 6.970 14,183 -0.06(-0.78%)
Sep 16, 2020 7.100 7.100 6.990 7.025 58,600 -0.14(-2.02%)
Sep 15, 2020 7.190 7.310 7.130 7.170 132,219 -0.08(-1.10%)
Sep 14, 2020 7.410 7.410 7.250 7.250 12,966 +0.08(+1.12%)
Sep 11, 2020 7.030 7.170 7.030 7.170 16,900 +0.07(+0.99%)
Sep 10, 2020 7.230 7.230 6.990 7.100 60,722 -0.11(-1.53%)
Sep 09, 2020 7.200 7.220 7.060 7.210 32,302 -0.13(-1.77%)
Sep 08, 2020 7.370 7.370 7.090 7.340 19,874 +0.06(+0.82%)
Sep 04, 2020 7.256 7.340 7.190 7.280 10,400 +0.11(+1.48%)
Sep 03, 2020 7.310 7.310 7.150 7.174 23,722 -0.16(-2.13%)
Sep 02, 2020 7.490 7.490 7.150 7.330 29,127 -0.21(-2.85%)
Sep 01, 2020 7.506 7.590 7.500 7.545 52,351 -0.15(-1.89%)
Aug 31, 2020 7.740 7.740 7.610 7.690 24,583 -0.03(-0.39%)
Aug 28, 2020 7.520 7.850 7.520 7.720 12,600 +0.29(+3.90%)
Aug 27, 2020 7.550 7.550 7.430 7.430 21,261 -0.44(-5.59%)
Aug 26, 2020 7.950 7.950 7.780 7.870 20,779 -0.02(-0.25%)
Aug 25, 2020 8.100 8.100 7.880 7.890 81,214 +0.02(+0.25%)
Aug 24, 2020 7.920 7.920 7.830 7.870 12,621 +0.16(+2.08%)
Aug 21, 2020 7.780 7.780 7.680 7.710 62,200 -0.16(-2.03%)
Aug 20, 2020 7.727 7.890 7.727 7.870 23,314 -0.11(-1.38%)
Aug 19, 2020 7.860 8.030 7.860 7.980 14,251 +0.29(+3.77%)
Aug 18, 2020 7.850 7.850 7.590 7.690 79,199 -0.17(-2.16%)
Aug 17, 2020 7.950 7.950 7.780 7.860 15,812 +0.03(+0.33%)
Aug 14, 2020 7.737 7.870 7.737 7.835 40,400 +0.03(+0.39%)
Aug 13, 2020 7.930 7.930 7.770 7.804 23,739 +0.08(+1.02%)
Aug 12, 2020 7.600 7.740 7.600 7.725 106,686 +0.18(+2.45%)
Aug 11, 2020 7.530 7.650 7.530 7.540 192,263 +0.62(+8.96%)
Aug 10, 2020 7.300 7.300 6.880 6.920 25,200 -0.01(-0.20%)
Aug 07, 2020 7.000 7.000 6.870 6.934 38,600 -0.37(-5.01%)
Aug 06, 2020 7.350 7.350 6.900 7.300 44,551 -0.14(-1.88%)
Aug 05, 2020 7.310 7.470 7.310 7.440 104,804 +0.02(+0.27%)
Aug 04, 2020 7.200 7.420 7.200 7.420 251,013 +0.17(+2.34%)
Aug 03, 2020 6.920 7.300 6.920 7.250 26,694 +0.32(+4.62%)
Jul 31, 2020 7.130 7.130 6.900 6.930 19,400 -0.43(-5.84%)
Jul 30, 2020 7.340 7.360 7.250 7.360 48,054 -0.18(-2.39%)
Jul 29, 2020 7.600 7.600 7.380 7.540 32,543 -0.37(-4.71%)
Jul 28, 2020 7.770 7.940 7.770 7.912 195,120 -0.05(-0.60%)
Jul 27, 2020 8.060 8.060 7.960 7.960 11,922 -0.29(-3.52%)
Jul 24, 2020 8.210 8.430 8.168 8.250 76,300 -0.15(-1.79%)
Jul 23, 2020 8.380 8.480 8.368 8.400 9,877 +0.02(+0.24%)
Jul 22, 2020 8.910 8.910 8.330 8.380 9,207 +0.01(+0.12%)
Jul 21, 2020 8.460 8.460 8.260 8.370 124,927 -0.07(-0.83%)
Jul 20, 2020 8.465 8.465 8.390 8.440 22,762 -0.06(-0.71%)
Jul 17, 2020 8.680 8.680 8.470 8.500 24,300 -0.32(-3.63%)
Jul 16, 2020 8.820 8.840 8.730 8.820 48,657 +0.37(+4.38%)
Jul 15, 2020 8.570 8.570 8.390 8.450 30,912 +0.10(+1.20%)
Jul 14, 2020 8.370 8.370 8.280 8.350 76,083 +0.20(+2.45%)
Jul 13, 2020 8.300 8.320 8.150 8.150 50,499 +0.25(+3.16%)
Jul 10, 2020 7.850 7.900 7.760 7.900 14,300 +0.20(+2.60%)
Jul 09, 2020 7.740 7.830 7.700 7.700 20,177 -0.36(-4.47%)
Jul 08, 2020 8.055 8.085 8.010 8.060 23,145 -0.01(-0.12%)
Jul 07, 2020 8.040 8.160 8.030 8.070 137,774 -0.32(-3.81%)
Jul 06, 2020 8.490 8.490 8.340 8.390 28,885 +0.20(+2.44%)
Jul 02, 2020 8.200 8.349 8.180 8.190 98,800 +0.06(+0.80%)
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.