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 29, 2020 9.280 9.280 9.040 9.137 16,900 -0.74(-7.52%)
May 28, 2020 10.00 10.01 9.730 9.880 11,057 +0.24(+2.49%)
May 27, 2020 9.470 9.750 9.470 9.640 46,403 +0.35(+3.77%)
May 26, 2020 8.800 9.340 8.800 9.290 7,018 +0.32(+3.57%)
May 22, 2020 9.020 9.020 8.940 8.970 2,400 -0.01(-0.14%)
May 21, 2020 9.000 9.030 8.893 8.982 25,169 -0.04(-0.39%)
May 20, 2020 8.930 9.059 8.930 9.018 38,094 +0.18(+2.01%)
May 19, 2020 8.790 8.890 8.710 8.840 104,826 +0.00(+0.02%)
May 18, 2020 9.080 9.080 8.630 8.838 12,845 +0.20(+2.37%)
May 15, 2020 8.700 9.140 8.563 8.633 6,600 +0.05(+0.62%)
May 14, 2020 8.490 8.580 8.411 8.580 40,230 -0.17(-1.90%)
May 13, 2020 8.880 8.880 8.650 8.746 37,814 -0.36(-3.93%)
May 12, 2020 9.085 9.220 9.030 9.104 208,991 -0.15(-1.58%)
May 11, 2020 9.185 9.290 9.185 9.250 58,888 +0.07(+0.76%)
May 08, 2020 9.250 9.250 9.081 9.180 22,200 +0.26(+2.91%)
May 07, 2020 9.010 9.010 8.790 8.920 200,728 -0.14(-1.55%)
May 06, 2020 9.145 9.160 9.060 9.060 4,534 -0.08(-0.88%)
May 05, 2020 8.970 9.240 8.970 9.140 9,032 +0.17(+1.90%)
May 04, 2020 8.540 9.020 8.540 8.970 24,978 -0.06(-0.66%)
May 01, 2020 8.900 9.170 8.900 9.030 45,800 -0.20(-2.17%)
Apr 30, 2020 9.325 9.430 9.210 9.230 91,119 -0.13(-1.39%)
Apr 29, 2020 9.340 9.430 9.340 9.360 10,709 +0.21(+2.30%)
Apr 28, 2020 9.255 9.403 9.090 9.150 136,351 +0.11(+1.22%)
Apr 27, 2020 9.015 9.109 8.910 9.040 41,988 +0.06(+0.67%)
Apr 24, 2020 8.845 9.340 8.820 8.980 12,100 +0.08(+0.90%)
Apr 23, 2020 8.810 9.090 8.810 8.900 39,353 +0.19(+2.22%)
Apr 22, 2020 8.775 8.820 8.700 8.707 45,313 +0.01(+0.08%)
Apr 21, 2020 8.961 8.961 8.660 8.700 78,907 -0.07(-0.80%)
Apr 20, 2020 8.750 8.805 8.660 8.770 51,317 +0.05(+0.57%)
Apr 17, 2020 9.160 9.160 8.660 8.720 20,300 -0.03(-0.34%)
Apr 16, 2020 8.250 8.790 8.250 8.750 28,459 -0.21(-2.34%)
Apr 15, 2020 9.400 9.400 8.832 8.960 68,456 -0.05(-0.55%)
Apr 14, 2020 9.119 9.119 8.940 9.010 178,705 +0.25(+2.90%)
Apr 13, 2020 8.900 9.450 8.720 8.756 12,921 -0.19(-2.17%)
Apr 09, 2020 9.000 9.020 8.900 8.950 24,700 +0.11(+1.27%)
Apr 08, 2020 8.610 8.970 8.610 8.838 12,271 -0.29(-3.20%)
Apr 07, 2020 9.210 9.514 9.130 9.130 10,028 -0.18(-1.93%)
Apr 06, 2020 8.730 9.780 8.730 9.310 20,916 +0.44(+4.96%)
Apr 03, 2020 8.882 8.990 8.680 8.870 44,200 +0.00(+0.00%)
Apr 02, 2020 8.760 8.892 8.600 8.870 41,033 +0.27(+3.14%)
Apr 01, 2020 9.250 9.250 8.600 8.600 10,598 -0.55(-6.06%)
Mar 31, 2020 9.330 9.670 8.840 9.155 15,078 -0.38(-3.93%)
Mar 30, 2020 8.850 9.800 8.850 9.530 22,990 +0.18(+1.98%)
Mar 27, 2020 10.00 10.00 8.890 9.345 24,000 -0.32(-3.34%)
Mar 26, 2020 9.500 9.730 9.500 9.668 14,159 +0.35(+3.75%)
Mar 25, 2020 8.850 10.08 8.850 9.319 46,137 -0.40(-4.08%)
Mar 24, 2020 9.130 9.840 8.610 9.715 8,267 +1.24(+14.70%)
Mar 23, 2020 8.600 9.310 8.170 8.470 45,341 -0.43(-4.88%)
Mar 20, 2020 8.791 9.160 8.791 8.905 25,200 +0.33(+3.91%)
Mar 19, 2020 8.380 9.080 8.380 8.570 32,949 +0.50(+6.18%)
Mar 18, 2020 7.710 9.200 7.710 8.071 30,824 -0.23(-2.76%)
Mar 17, 2020 7.580 8.480 7.580 8.300 115,035 +0.28(+3.49%)
Mar 16, 2020 7.390 8.440 7.390 8.020 69,505 -0.51(-6.01%)
Mar 13, 2020 8.680 8.680 8.200 8.533 92,100 +0.13(+1.58%)
Mar 12, 2020 8.940 8.940 7.892 8.400 75,464 -0.60(-6.67%)
Mar 11, 2020 9.710 9.710 8.990 9.000 37,644 -0.35(-3.74%)
Mar 10, 2020 9.235 9.420 9.060 9.350 154,364 -0.01(-0.11%)
Mar 09, 2020 9.350 9.383 8.940 9.360 72,895 -0.51(-5.17%)
Mar 06, 2020 9.830 9.940 9.830 9.870 63,500 -0.25(-2.47%)
Mar 05, 2020 10.06 10.25 10.03 10.12 46,537 -0.35(-3.32%)
Mar 04, 2020 10.56 10.56 10.33 10.47 40,828 +0.41(+4.06%)
Mar 03, 2020 10.20 10.22 9.960 10.06 224,298 -0.07(-0.74%)
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.