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

Nikon Corp ADR (OP: NINOY )

10.69 -0.15 (-1.43%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 8, 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 (%)
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%)
Mar 02, 2020 9.955 10.25 9.900 10.13 54,903 +0.08(+0.85%)
Feb 28, 2020 9.740 10.05 9.740 10.05 72,600 -0.09(-0.89%)
Feb 27, 2020 10.23 10.40 10.10 10.14 75,620 -0.24(-2.31%)
Feb 26, 2020 10.42 10.47 10.26 10.38 117,772 +0.23(+2.22%)
Feb 25, 2020 10.49 10.49 10.11 10.15 93,327 +0.00(+0.05%)
Feb 24, 2020 10.14 10.53 10.07 10.15 30,156 -0.36(-3.43%)
Feb 21, 2020 10.53 10.53 10.46 10.51 27,500 -0.12(-1.13%)
Feb 20, 2020 10.71 10.71 10.50 10.63 29,199 -0.26(-2.43%)
Feb 19, 2020 10.84 11.02 10.84 10.89 31,681 +0.03(+0.23%)
Feb 18, 2020 10.72 10.90 10.72 10.87 21,059 +0.02(+0.23%)
Feb 14, 2020 11.03 11.03 10.74 10.85 22,200 -0.15(-1.38%)
Feb 13, 2020 11.04 11.11 10.93 11.00 26,808 -0.15(-1.38%)
Feb 12, 2020 11.73 11.73 11.10 11.15 82,363 -0.40(-3.46%)
Feb 11, 2020 11.56 11.60 11.50 11.55 17,515 +0.07(+0.61%)
Feb 10, 2020 11.57 11.57 11.39 11.48 29,342 -0.59(-4.89%)
Feb 07, 2020 12.18 12.18 12.07 12.07 28,600 -0.29(-2.35%)
Feb 06, 2020 12.72 12.72 12.05 12.36 15,409 +0.02(+0.19%)
Feb 05, 2020 12.26 12.34 12.21 12.34 28,120 +0.13(+1.04%)
Feb 04, 2020 12.13 12.26 12.13 12.21 48,042 +0.08(+0.66%)
Feb 03, 2020 12.05 12.19 12.01 12.13 60,953 +0.04(+0.30%)
Jan 31, 2020 12.31 12.31 12.05 12.09 38,900 -0.15(-1.23%)
Jan 30, 2020 12.13 12.27 12.12 12.24 24,950 -0.13(-1.03%)
Jan 29, 2020 12.40 12.41 12.22 12.37 24,595 +0.04(+0.34%)
Jan 28, 2020 12.35 12.36 12.33 12.33 54,377 +0.07(+0.57%)
Jan 27, 2020 12.36 12.40 12.26 12.26 12,821 -0.08(-0.65%)
Jan 24, 2020 12.40 12.40 12.29 12.34 51,700 -0.12(-0.96%)
Jan 23, 2020 12.45 12.49 12.39 12.46 10,263 +0.08(+0.61%)
Jan 22, 2020 12.41 12.48 12.37 12.38 10,133 -0.04(-0.32%)
Jan 21, 2020 12.46 12.47 12.40 12.43 5,378 -0.04(-0.30%)
Jan 17, 2020 12.35 12.50 12.35 12.46 7,800 +0.17(+1.40%)
Jan 16, 2020 12.29 12.51 12.29 12.29 5,442 -0.25(-1.99%)
Jan 15, 2020 12.55 12.55 12.35 12.54 3,106 +0.05(+0.40%)
Jan 14, 2020 12.56 12.56 12.22 12.49 6,932 -0.09(-0.72%)
Jan 13, 2020 12.77 12.77 12.47 12.58 13,583 +0.10(+0.80%)
Jan 10, 2020 12.54 12.54 12.45 12.48 7,100 -0.11(-0.87%)
Jan 09, 2020 12.77 12.77 12.51 12.59 11,633 +0.19(+1.53%)
Jan 08, 2020 12.14 12.44 12.14 12.40 10,674 +0.04(+0.32%)
Jan 07, 2020 12.39 12.43 12.29 12.36 18,302 +0.08(+0.65%)
Jan 06, 2020 12.42 12.42 12.08 12.28 12,371 +0.18(+1.49%)
Jan 03, 2020 12.10 12.20 12.10 12.10 7,800 -0.14(-1.14%)
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.