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 (%)
Nov 30, 2022 9.510 9.770 9.500 9.680 25,707 +0.12(+1.20%)
Nov 29, 2022 9.560 9.630 9.500 9.565 2,969 -0.04(-0.36%)
Nov 28, 2022 9.960 9.960 9.360 9.600 24,329 -0.03(-0.26%)
Nov 25, 2022 9.900 9.900 9.600 9.625 1,676 -0.11(-1.08%)
Nov 23, 2022 9.490 9.730 9.490 9.730 2,716 +0.32(+3.40%)
Nov 22, 2022 9.540 9.600 9.380 9.410 2,991 +0.13(+1.46%)
Nov 21, 2022 9.294 9.310 9.240 9.275 307 -0.01(-0.11%)
Nov 18, 2022 9.030 9.390 9.030 9.285 1,675 +0.27(+2.94%)
Nov 17, 2022 9.000 9.020 8.970 9.020 3,320 -0.05(-0.55%)
Nov 16, 2022 8.760 9.070 8.760 9.070 2,756 -0.14(-1.52%)
Nov 15, 2022 9.220 9.230 8.990 9.210 17,483 -0.02(-0.22%)
Nov 14, 2022 9.470 9.470 9.100 9.230 4,341 -0.32(-3.35%)
Nov 11, 2022 9.500 9.620 9.300 9.550 14,913 -0.28(-2.85%)
Nov 10, 2022 9.940 10.05 9.610 9.830 6,412 -0.23(-2.29%)
Nov 09, 2022 9.920 10.14 9.900 10.06 958 +0.04(+0.40%)
Nov 08, 2022 10.04 10.18 9.960 10.02 6,491 +0.14(+1.42%)
Nov 07, 2022 9.955 9.975 9.880 9.880 1,873 -0.02(-0.20%)
Nov 04, 2022 9.840 10.11 9.710 9.900 1,110 +0.06(+0.61%)
Nov 03, 2022 9.540 9.854 9.540 9.840 1,832 -0.06(-0.61%)
Nov 02, 2022 9.955 10.07 9.790 9.900 18,838 +0.30(+3.13%)
Nov 01, 2022 9.720 9.740 9.540 9.600 27,065 +0.17(+1.80%)
Oct 31, 2022 9.610 9.630 9.430 9.430 876 -0.09(-0.95%)
Oct 28, 2022 9.375 9.530 9.250 9.520 21,846 +0.12(+1.28%)
Oct 27, 2022 9.500 9.535 9.400 9.400 8,284 -0.30(-3.09%)
Oct 26, 2022 9.740 9.745 9.582 9.700 2,118 +0.14(+1.46%)
Oct 25, 2022 9.130 9.585 9.130 9.560 17,731 +0.31(+3.35%)
Oct 24, 2022 9.240 9.540 9.190 9.250 4,050 +0.01(+0.11%)
Oct 21, 2022 9.050 9.340 8.750 9.240 12,517 +0.30(+3.36%)
Oct 20, 2022 9.010 9.190 8.930 8.940 4,604 -0.17(-1.87%)
Oct 19, 2022 8.800 9.350 8.800 9.110 24,820 +0.10(+1.11%)
Oct 18, 2022 9.440 9.440 8.880 9.010 11,077 -0.24(-2.59%)
Oct 17, 2022 9.180 9.310 8.930 9.250 6,487 +0.29(+3.29%)
Oct 14, 2022 8.800 9.330 8.800 8.955 3,576 +0.09(+0.96%)
Oct 13, 2022 8.750 8.900 8.610 8.870 6,884 +0.09(+1.03%)
Oct 12, 2022 9.030 9.130 8.750 8.780 2,856 -0.28(-3.09%)
Oct 11, 2022 9.100 9.180 8.890 9.060 12,857 -0.36(-3.82%)
Oct 10, 2022 9.310 9.610 9.310 9.420 4,373 +0.03(+0.32%)
Oct 07, 2022 9.500 9.790 9.380 9.390 1,639 -0.06(-0.63%)
Oct 06, 2022 9.390 9.700 9.390 9.450 4,662 -0.12(-1.25%)
Oct 05, 2022 9.570 9.650 9.460 9.570 3,571 -0.19(-1.95%)
Oct 04, 2022 9.655 9.836 9.530 9.760 21,435 +0.00(+0.00%)
Oct 03, 2022 9.480 9.760 9.440 9.760 3,523 +0.34(+3.61%)
Sep 30, 2022 9.410 9.534 9.290 9.420 1,254 +0.01(+0.11%)
Sep 29, 2022 9.530 9.530 9.410 9.410 3,678 -0.12(-1.26%)
Sep 28, 2022 9.810 9.810 9.530 9.530 12,850 +0.02(+0.26%)
Sep 27, 2022 9.660 9.690 9.455 9.505 32,731 -0.05(-0.58%)
Sep 26, 2022 9.400 9.815 9.400 9.560 3,213 -0.32(-3.24%)
Sep 23, 2022 9.870 10.16 9.800 9.880 12,601 -0.38(-3.70%)
Sep 22, 2022 10.09 10.62 10.02 10.26 3,234 +0.06(+0.59%)
Sep 21, 2022 10.05 10.25 10.05 10.20 3,994 +0.09(+0.89%)
Sep 20, 2022 10.12 10.18 10.06 10.11 13,865 +0.08(+0.80%)
Sep 19, 2022 10.10 10.33 10.03 10.03 1,576 -0.12(-1.13%)
Sep 16, 2022 10.11 10.28 10.10 10.14 8,486 -0.18(-1.70%)
Sep 15, 2022 10.61 10.61 10.21 10.32 2,162 +0.10(+0.98%)
Sep 14, 2022 10.22 10.40 10.16 10.22 1,951 -0.15(-1.45%)
Sep 13, 2022 10.39 10.56 10.11 10.37 38,864 -0.17(-1.61%)
Sep 12, 2022 10.65 10.78 10.53 10.54 4,104 -0.11(-0.99%)
Sep 09, 2022 10.76 10.76 10.55 10.64 2,227 +0.31(+2.97%)
Sep 08, 2022 10.64 10.64 10.22 10.34 37,247 +0.19(+1.85%)
Sep 07, 2022 10.35 10.35 9.970 10.15 4,924 -0.49(-4.61%)
Sep 06, 2022 10.70 10.96 10.63 10.64 3,883 -0.71(-6.26%)
Sep 02, 2022 11.26 11.35 11.04 11.35 15,836 +0.40(+3.65%)
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.