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

Nikon Corp ADR (OP: NINOY )

10.26 -0.44 (-4.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 10.14 10.18 10.12 10.18 542 +0.07(+0.64%)
Jan 30, 2024 10.13 10.13 10.06 10.11 1,453 +0.06(+0.60%)
Jan 29, 2024 10.15 10.18 10.05 10.05 2,924 -0.04(-0.35%)
Jan 26, 2024 10.09 10.10 9.990 10.09 2,508 -0.02(-0.20%)
Jan 25, 2024 10.18 10.18 10.00 10.11 1,224 +0.16(+1.56%)
Jan 24, 2024 9.950 9.980 9.910 9.950 13,403 +0.17(+1.74%)
Jan 23, 2024 9.877 9.880 9.770 9.780 1,120 -0.15(-1.51%)
Jan 22, 2024 9.880 9.980 9.880 9.930 2,695 -0.03(-0.30%)
Jan 19, 2024 9.878 9.960 9.810 9.960 2,380 +0.01(+0.05%)
Jan 18, 2024 9.937 10.00 9.820 9.955 2,161 +0.24(+2.52%)
Jan 17, 2024 9.810 9.810 9.670 9.710 63,875 -0.29(-2.90%)
Jan 16, 2024 10.06 10.08 10.00 10.00 11,254 -0.12(-1.19%)
Jan 12, 2024 10.19 10.19 10.06 10.12 1,204 -0.01(-0.12%)
Jan 11, 2024 10.10 10.22 9.860 10.13 1,520 +0.14(+1.37%)
Jan 10, 2024 9.680 10.10 9.680 9.995 2,026 +0.11(+1.11%)
Jan 09, 2024 10.28 10.28 9.580 9.885 640 -0.20(-1.93%)
Jan 08, 2024 9.885 10.29 9.764 10.08 1,910 +0.19(+1.89%)
Jan 05, 2024 9.825 9.955 9.550 9.893 2,489 +0.11(+1.16%)
Jan 04, 2024 9.660 9.780 9.420 9.780 3,872 +0.49(+5.27%)
Jan 03, 2024 9.660 9.660 9.290 9.290 198 -0.34(-3.53%)
Jan 02, 2024 9.900 10.00 9.627 9.630 3,632 -0.19(-1.98%)
Dec 29, 2023 9.855 9.967 9.490 9.825 1,317 +0.07(+0.77%)
Dec 28, 2023 9.945 10.18 9.750 9.750 4,625 -0.16(-1.60%)
Dec 27, 2023 10.27 10.27 9.540 9.909 864 -0.03(-0.32%)
Dec 26, 2023 9.770 10.00 9.622 9.940 1,722 +0.25(+2.63%)
Dec 22, 2023 10.19 10.19 9.430 9.685 3,055 -0.31(-3.15%)
Dec 21, 2023 10.12 10.12 9.490 10.00 1,059 +0.08(+0.81%)
Dec 20, 2023 9.623 9.920 9.569 9.920 1,561 +0.32(+3.33%)
Dec 19, 2023 9.632 9.730 9.548 9.600 1,548 -0.01(-0.10%)
Dec 18, 2023 9.920 9.920 9.320 9.610 56,155 -0.12(-1.23%)
Dec 15, 2023 9.725 9.757 9.710 9.730 1,646 +0.09(+0.90%)
Dec 14, 2023 9.725 10.02 9.607 9.643 2,306 -0.22(-2.20%)
Dec 13, 2023 9.890 9.890 9.160 9.860 668 +0.42(+4.49%)
Dec 12, 2023 9.260 9.500 9.260 9.436 819 +0.05(+0.54%)
Dec 11, 2023 9.355 9.500 9.270 9.385 4,431 +0.22(+2.46%)
Dec 08, 2023 9.060 9.328 9.060 9.160 1,549 -0.18(-1.87%)
Dec 07, 2023 9.090 9.520 9.090 9.335 288 -0.04(-0.48%)
Dec 06, 2023 9.400 9.480 9.259 9.380 1,179 +0.01(+0.05%)
Dec 05, 2023 9.465 9.465 9.330 9.375 2,168 +0.01(+0.11%)
Dec 04, 2023 9.630 9.630 9.273 9.365 3,226 -0.15(-1.63%)
Dec 01, 2023 9.453 9.571 9.453 9.520 361 -0.03(-0.31%)
Nov 30, 2023 9.582 9.630 9.490 9.550 4,162 -0.10(-1.04%)
Nov 29, 2023 9.720 9.720 9.480 9.650 1,469 +0.22(+2.33%)
Nov 28, 2023 9.557 9.740 9.430 9.430 570 -0.14(-1.46%)
Nov 27, 2023 9.535 9.800 9.535 9.570 37,063 -0.04(-0.47%)
Nov 24, 2023 9.506 9.685 9.500 9.615 1,223 +0.45(+4.85%)
Nov 22, 2023 9.450 9.500 9.170 9.170 3,119 -0.20(-2.08%)
Nov 21, 2023 9.300 9.664 9.100 9.365 3,674 -0.23(-2.45%)
Nov 20, 2023 9.650 9.750 9.600 9.600 1,239 +0.21(+2.24%)
Nov 17, 2023 9.605 9.689 9.390 9.390 4,491 +0.18(+1.99%)
Nov 16, 2023 9.270 9.600 9.156 9.207 2,536 -0.01(-0.15%)
Nov 15, 2023 9.140 9.500 9.140 9.220 6,546 -0.13(-1.39%)
Nov 14, 2023 9.325 9.500 9.150 9.350 1,046 +0.23(+2.52%)
Nov 13, 2023 8.850 9.220 8.850 9.120 5,241 +0.11(+1.22%)
Nov 10, 2023 9.200 9.430 8.980 9.010 1,494 -0.29(-3.12%)
Nov 09, 2023 9.670 9.840 9.300 9.300 21,313 -0.55(-5.58%)
Nov 08, 2023 9.900 9.920 9.580 9.850 2,118 -0.14(-1.40%)
Nov 07, 2023 10.27 10.27 9.660 9.990 900 +0.01(+0.05%)
Nov 06, 2023 9.877 10.07 9.670 9.985 1,239 +0.05(+0.55%)
Nov 03, 2023 9.915 10.22 9.610 9.930 14,361 +0.28(+2.90%)
Nov 02, 2023 9.595 9.750 9.562 9.650 1,501 +0.20(+2.06%)
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.