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

Nikon Corp ADR (OP: NINOY )

10.53 -0.16 (-1.50%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
Feb 27, 2009 92.15 92.15 92.15 92.15 141 +0.95(+1.04%)
Feb 26, 2009 91.20 91.20 91.20 0 +0.00(+0.00%)
Feb 25, 2009 91.46 91.46 91.20 91.20 264 -2.75(-2.93%)
Feb 24, 2009 93.95 93.95 93.95 0 +0.00(+0.00%)
Feb 23, 2009 92.29 93.95 92.29 93.95 215 -0.25(-0.27%)
Feb 20, 2009 94.20 94.20 94.20 94.20 29 -5.30(-5.33%)
Feb 19, 2009 99.50 99.50 99.50 0 +0.00(+0.00%)
Feb 18, 2009 99.99 99.99 99.50 99.50 25 -0.51(-0.51%)
Feb 17, 2009 100.00 100.01 100.00 100.01 145 -3.99(-3.84%)
Feb 13, 2009 100.76 104.00 100.76 104.00 105 -5.20(-4.76%)
Feb 12, 2009 109.20 109.20 109.20 109.20 0 +0.00(+0.00%)
Feb 11, 2009 109.60 109.60 109.20 109.20 126 +5.15(+4.95%)
Feb 09, 2009 104.05 104.05 104.05 0 +0.00(+0.00%)
Feb 06, 2009 104.05 104.05 104.05 104.05 60 -2.30(-2.16%)
Feb 04, 2009 106.35 106.35 106.35 0 +0.00(+0.00%)
Feb 03, 2009 104.95 106.35 104.95 106.35 950 +2.85(+2.75%)
Feb 02, 2009 101.01 103.50 101.01 103.50 73 -10.38(-9.11%)
Jan 29, 2009 113.88 113.88 113.88 0 +0.00(+0.00%)
Jan 28, 2009 109.50 113.88 109.50 113.88 92 +7.12(+6.67%)
Jan 27, 2009 106.76 106.76 106.76 106.76 5 -0.14(-0.13%)
Jan 26, 2009 106.18 106.90 106.18 106.90 650 +4.60(+4.50%)
Jan 23, 2009 106.75 106.75 102.30 102.30 55 -8.20(-7.42%)
Jan 22, 2009 110.51 110.51 110.50 110.50 45 -5.50(-4.74%)
Jan 21, 2009 116.00 116.00 116.00 116.00 300 +6.30(+5.74%)
Jan 20, 2009 110.25 110.25 109.70 109.70 110 -6.81(-5.84%)
Jan 16, 2009 116.51 116.51 116.51 116.51 100 +1.51(+1.31%)
Jan 15, 2009 115.00 115.00 115.00 115.00 25 -0.75(-0.65%)
Jan 14, 2009 117.78 117.78 115.75 115.75 351 -2.50(-2.11%)
Jan 13, 2009 118.50 118.50 118.10 118.25 266 -3.75(-3.07%)
Jan 12, 2009 126.65 126.65 122.00 122.00 252 -11.95(-8.92%)
Jan 08, 2009 133.95 133.95 133.95 0 +0.00(+0.00%)
Jan 07, 2009 132.50 133.95 132.50 133.95 101 +14.70(+12.33%)
Jan 06, 2009 119.25 119.25 119.25 119.25 405 -1.75(-1.45%)
Jan 05, 2009 121.20 121.67 121.00 121.00 367 +1.50(+1.26%)
Jan 02, 2009 119.50 119.50 119.50 119.50 34 +2.50(+2.14%)
Jan 01, 2009 119.50 119.50 117.00 117.00 0 +0.00(+0.00%)
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%)
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.