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 (%)
Dec 31, 2008 119.50 119.50 117.00 117.00 39 +2.25(+1.96%)
Dec 30, 2008 114.75 114.75 114.75 114.75 61 +3.54(+3.18%)
Dec 29, 2008 111.80 113.76 111.21 111.21 2,013 -4.14(-3.59%)
Dec 26, 2008 115.80 115.80 115.35 115.35 2,441 +3.85(+3.45%)
Dec 24, 2008 111.50 111.50 111.50 111.50 35 +5.90(+5.59%)
Dec 23, 2008 106.75 106.75 105.60 105.60 266 -4.15(-3.78%)
Dec 19, 2008 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Dec 18, 2008 114.75 114.75 109.75 109.75 1,054 -5.25(-4.57%)
Dec 17, 2008 115.00 115.00 115.00 115.00 1,052 +2.75(+2.45%)
Dec 16, 2008 111.70 112.25 111.70 112.25 162 +0.32(+0.29%)
Dec 15, 2008 111.49 113.00 110.50 111.93 358 +3.35(+3.09%)
Dec 12, 2008 108.50 108.58 108.50 108.58 200 -5.70(-4.99%)
Dec 11, 2008 114.29 114.29 114.28 114.28 400 +11.28(+10.95%)
Dec 09, 2008 103.00 103.00 103.00 0 +0.00(+0.00%)
Dec 08, 2008 102.25 103.00 102.25 103.00 125 +10.75(+11.65%)
Dec 05, 2008 92.25 92.25 92.25 0 +0.00(+0.00%)
Dec 04, 2008 97.00 99.00 92.25 92.25 203 -13.24(-12.55%)
Dec 03, 2008 102.25 105.49 102.25 105.49 21 +3.48(+3.41%)
Dec 02, 2008 104.20 104.20 102.01 102.01 2,100 -5.89(-5.46%)
Dec 01, 2008 109.49 109.49 107.90 107.90 13 -0.35(-0.32%)
Nov 28, 2008 108.25 108.25 108.25 0 +0.00(+0.00%)
Nov 26, 2008 107.25 108.25 107.25 108.25 400 -4.00(-3.56%)
Nov 25, 2008 112.25 112.25 107.01 112.25 214 -0.80(-0.71%)
Nov 24, 2008 110.60 113.05 110.60 113.05 500 +4.05(+3.72%)
Nov 21, 2008 110.00 110.00 109.00 109.00 192 +5.50(+5.31%)
Nov 20, 2008 103.50 103.50 103.50 0 +0.00(+0.00%)
Nov 19, 2008 104.50 104.50 103.50 103.50 150 -4.99(-4.60%)
Nov 18, 2008 108.49 108.49 108.49 108.49 30 +5.74(+5.59%)
Nov 17, 2008 102.75 102.75 102.75 0 +0.00(+0.00%)
Nov 14, 2008 102.75 102.75 102.75 102.75 150 +0.25(+0.24%)
Nov 13, 2008 102.05 102.50 102.05 102.50 181 -9.75(-8.69%)
Nov 12, 2008 112.25 112.25 112.25 112.25 100 -1.01(-0.89%)
Nov 11, 2008 120.99 120.99 113.26 113.26 520 -13.74(-10.82%)
Nov 10, 2008 130.00 130.00 127.00 127.00 600 -0.75(-0.59%)
Nov 07, 2008 127.75 127.75 127.75 127.75 1 -11.50(-8.26%)
Nov 06, 2008 160.00 160.00 130.00 139.25 216 -0.75(-0.54%)
Nov 05, 2008 140.01 140.01 140.00 140.00 216 +7.00(+5.26%)
Nov 04, 2008 133.00 160.00 131.00 133.00 1,126 -8.50(-6.01%)
Nov 03, 2008 141.50 141.50 141.50 0 +0.00(+0.00%)
Oct 31, 2008 141.25 141.50 141.25 141.50 8 -29.73(-17.36%)
Oct 30, 2008 170.00 171.24 162.26 171.23 761 +13.24(+8.38%)
Oct 29, 2008 152.50 157.99 152.50 157.99 800 +8.24(+5.50%)
Oct 28, 2008 146.74 149.75 146.74 149.75 205 +15.80(+11.80%)
Oct 27, 2008 134.00 134.00 133.95 133.95 80 -12.30(-8.41%)
Oct 24, 2008 146.25 148.00 146.25 146.25 80 -9.77(-6.26%)
Oct 23, 2008 156.02 156.02 156.02 156.02 4 -23.73(-13.20%)
Oct 22, 2008 179.75 179.75 179.75 0 +0.00(+0.00%)
Oct 21, 2008 179.75 179.75 179.75 179.75 17 +3.25(+1.84%)
Oct 20, 2008 176.50 176.50 176.50 176.50 100 +5.75(+3.37%)
Oct 17, 2008 170.75 170.78 170.75 170.75 200 +2.75(+1.64%)
Oct 16, 2008 168.00 168.00 167.00 168.00 127 -4.91(-2.84%)
Oct 15, 2008 172.91 190.50 172.90 172.91 1,085 -28.09(-13.98%)
Oct 14, 2008 182.00 202.75 191.25 201.00 308 +19.00(+10.44%)
Oct 13, 2008 182.00 182.00 176.75 182.00 427 +21.00(+13.04%)
Oct 10, 2008 161.00 161.25 161.00 161.00 92 -16.00(-9.04%)
Oct 09, 2008 177.00 177.00 177.00 177.00 100 +1.76(+1.00%)
Oct 08, 2008 175.24 175.24 162.00 175.24 126 -15.26(-8.01%)
Oct 07, 2008 184.75 195.25 190.50 190.50 410 +5.75(+3.11%)
Oct 06, 2008 184.75 184.75 182.51 184.75 671 -8.31(-4.30%)
Oct 03, 2008 193.06 203.00 193.05 193.06 1,146 -23.94(-11.03%)
Oct 02, 2008 217.00 218.50 217.00 217.00 35 -9.00(-3.98%)
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.