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 (%)
Jan 29, 2021 8.230 8.230 7.740 7.960 7,400 -0.33(-3.98%)
Jan 28, 2021 8.580 8.580 8.070 8.290 7,657 +0.27(+3.37%)
Jan 27, 2021 8.390 8.390 7.880 8.020 17,868 -0.28(-3.37%)
Jan 26, 2021 8.530 8.530 8.220 8.300 15,850 +0.17(+2.09%)
Jan 25, 2021 8.000 8.140 7.900 8.130 12,897 +0.39(+5.04%)
Jan 22, 2021 7.820 7.820 7.680 7.740 6,500 +0.19(+2.52%)
Jan 21, 2021 7.660 7.660 7.540 7.550 16,393 -0.20(-2.58%)
Jan 20, 2021 7.960 7.960 7.690 7.750 14,758 +0.29(+3.82%)
Jan 19, 2021 7.660 7.660 7.370 7.465 7,856 -0.30(-3.93%)
Jan 15, 2021 8.090 8.090 7.710 7.770 10,400 +0.07(+0.91%)
Jan 14, 2021 7.450 7.920 7.450 7.700 37,181 +0.58(+8.15%)
Jan 13, 2021 7.590 7.590 6.850 7.120 27,240 -0.08(-1.08%)
Jan 12, 2021 7.410 7.410 7.130 7.198 15,358 +0.15(+2.10%)
Jan 11, 2021 7.350 7.350 7.040 7.050 6,190 -0.09(-1.26%)
Jan 08, 2021 7.100 7.260 7.000 7.140 13,200 +0.40(+5.93%)
Jan 07, 2021 6.820 6.900 6.620 6.740 3,185 -0.20(-2.88%)
Jan 06, 2021 7.060 7.060 6.640 6.940 22,660 +0.68(+10.86%)
Jan 05, 2021 6.420 6.580 6.200 6.260 22,783 +0.16(+2.64%)
Jan 04, 2021 5.990 6.360 5.990 6.099 18,396 -0.16(-2.57%)
Dec 31, 2020 6.260 6.260 6.260 8,780 +0.00(+0.00%)
Dec 30, 2020 6.470 6.470 6.200 6.260 8,780 +0.06(+0.97%)
Dec 29, 2020 6.410 6.410 6.010 6.200 40,238 +0.14(+2.26%)
Dec 28, 2020 6.240 6.240 6.050 6.063 16,396 -0.09(-1.41%)
Dec 24, 2020 6.189 6.260 6.150 6.150 12,400 -0.06(-0.96%)
Dec 23, 2020 6.231 6.240 6.150 6.210 24,217 -0.15(-2.36%)
Dec 22, 2020 6.210 6.450 6.210 6.360 29,839 +0.01(+0.16%)
Dec 21, 2020 6.520 6.520 6.320 6.350 18,843 -0.21(-3.20%)
Dec 18, 2020 6.810 6.810 6.500 6.560 47,300 -0.10(-1.50%)
Dec 17, 2020 6.640 6.720 6.590 6.660 40,456 +0.02(+0.30%)
Dec 16, 2020 6.610 6.730 6.610 6.640 55,997 +0.10(+1.53%)
Dec 15, 2020 6.790 6.790 6.530 6.540 34,764 -0.11(-1.65%)
Dec 14, 2020 6.740 6.890 6.650 6.650 25,728 +0.04(+0.61%)
Dec 11, 2020 6.450 6.640 6.420 6.610 17,300 +0.24(+3.77%)
Dec 10, 2020 6.450 6.505 6.200 6.370 12,761 +0.09(+1.43%)
Dec 09, 2020 6.365 6.365 6.230 6.280 19,353 +0.00(+0.00%)
Dec 08, 2020 6.490 6.490 6.110 6.280 34,840 -0.12(-1.88%)
Dec 07, 2020 6.490 6.490 6.270 6.400 49,096 -0.03(-0.47%)
Dec 04, 2020 6.320 6.490 6.320 6.430 24,100 +0.11(+1.74%)
Dec 03, 2020 6.180 6.470 6.180 6.320 34,102 -0.01(-0.16%)
Dec 02, 2020 6.240 6.370 6.240 6.330 109,223 +0.09(+1.44%)
Dec 01, 2020 6.320 6.440 6.220 6.240 70,183 +0.02(+0.32%)
Nov 30, 2020 6.420 6.420 6.190 6.220 202,869 -0.42(-6.40%)
Nov 27, 2020 6.790 6.790 6.600 6.645 21,500 -0.18(-2.57%)
Nov 25, 2020 6.520 6.860 6.520 6.820 46,800 +0.12(+1.87%)
Nov 24, 2020 6.820 6.820 6.640 6.695 52,009 -0.05(-0.81%)
Nov 23, 2020 6.755 6.825 6.690 6.750 23,177 +0.06(+0.90%)
Nov 20, 2020 6.650 6.850 6.650 6.690 13,600 -0.02(-0.37%)
Nov 19, 2020 6.860 6.860 6.634 6.715 13,068 -0.13(-1.97%)
Nov 18, 2020 7.090 7.090 6.830 6.850 11,814 +0.00(+0.00%)
Nov 17, 2020 7.040 7.040 6.788 6.850 14,610 -0.12(-1.72%)
Nov 16, 2020 7.210 7.210 6.960 6.970 15,905 -0.02(-0.29%)
Nov 13, 2020 6.970 6.990 6.880 6.990 25,000 +0.13(+1.90%)
Nov 12, 2020 7.040 7.040 6.860 6.860 23,313 -0.18(-2.63%)
Nov 11, 2020 7.170 7.170 7.040 7.045 7,134 -0.08(-1.05%)
Nov 10, 2020 6.920 7.120 6.740 7.120 164,021 +0.47(+7.07%)
Nov 09, 2020 6.690 6.700 6.610 6.650 5,184 +0.04(+0.61%)
Nov 06, 2020 6.650 6.650 6.510 6.610 10,000 -0.04(-0.60%)
Nov 05, 2020 6.540 6.650 6.310 6.650 87,432 +0.28(+4.40%)
Nov 04, 2020 6.470 6.470 6.090 6.370 179,225 -0.13(-2.03%)
Nov 03, 2020 6.390 6.510 6.280 6.502 25,114 +0.22(+3.54%)
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.