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 (%)
Jan 31, 2023 9.850 9.850 9.690 9.830 17,314 +0.16(+1.65%)
Jan 30, 2023 9.660 9.750 9.610 9.670 20,737 -0.01(-0.05%)
Jan 27, 2023 9.740 9.750 9.620 9.675 24,375 -0.06(-0.67%)
Jan 26, 2023 9.755 9.810 9.690 9.740 6,891 +0.08(+0.83%)
Jan 25, 2023 9.645 9.700 9.590 9.660 5,561 +0.04(+0.42%)
Jan 24, 2023 9.460 9.620 9.460 9.620 4,393 +0.09(+0.94%)
Jan 23, 2023 9.500 9.580 9.460 9.530 24,511 -0.02(-0.16%)
Jan 20, 2023 9.440 9.560 9.380 9.545 22,471 +0.09(+0.95%)
Jan 19, 2023 9.360 9.520 9.360 9.455 3,460 -0.02(-0.16%)
Jan 18, 2023 9.520 9.550 9.390 9.470 9,341 -0.06(-0.63%)
Jan 17, 2023 9.370 9.530 9.370 9.530 3,723 +0.12(+1.28%)
Jan 13, 2023 9.350 9.410 9.300 9.410 2,389 +0.27(+2.95%)
Jan 12, 2023 9.140 9.380 9.140 9.140 1,665 -0.05(-0.54%)
Jan 11, 2023 9.180 9.210 9.160 9.190 11,471 +0.38(+4.31%)
Jan 10, 2023 8.850 8.910 8.810 8.810 9,407 -0.18(-2.00%)
Jan 09, 2023 9.050 9.110 8.850 8.990 19,248 -0.04(-0.44%)
Jan 06, 2023 8.550 9.030 8.550 9.030 7,511 +0.33(+3.79%)
Jan 05, 2023 8.550 8.730 8.550 8.700 26,960 +0.04(+0.46%)
Jan 04, 2023 8.550 8.790 8.550 8.660 10,308 -0.14(-1.59%)
Jan 03, 2023 8.905 8.915 8.770 8.800 5,218 -0.04(-0.45%)
Dec 30, 2022 8.805 8.840 8.770 8.840 5,630 -0.03(-0.28%)
Dec 29, 2022 8.855 8.900 8.798 8.865 6,281 +0.18(+2.01%)
Dec 28, 2022 9.075 9.075 8.690 8.690 8,212 -0.11(-1.19%)
Dec 27, 2022 8.730 8.830 8.730 8.795 3,771 -0.04(-0.51%)
Dec 23, 2022 9.140 9.140 8.610 8.840 2,054 -0.05(-0.56%)
Dec 22, 2022 9.260 9.260 8.880 8.890 3,383 +0.02(+0.23%)
Dec 21, 2022 8.630 8.960 8.630 8.870 9,133 -0.20(-2.15%)
Dec 20, 2022 8.880 9.120 8.780 9.065 6,281 +0.12(+1.38%)
Dec 19, 2022 9.290 9.290 8.910 8.942 5,786 -0.12(-1.30%)
Dec 16, 2022 9.100 9.120 8.980 9.060 431,564 +0.04(+0.50%)
Dec 15, 2022 9.089 9.089 9.010 9.015 10,256 -0.00(-0.06%)
Dec 14, 2022 9.160 9.167 9.020 9.020 2,390 -0.02(-0.22%)
Dec 13, 2022 8.965 9.170 8.950 9.040 19,852 +0.01(+0.11%)
Dec 12, 2022 8.894 9.030 8.894 9.030 5,130 -0.10(-1.10%)
Dec 09, 2022 9.165 9.180 9.090 9.130 2,454 +0.12(+1.33%)
Dec 08, 2022 9.055 9.078 9.010 9.010 3,740 -0.04(-0.44%)
Dec 07, 2022 9.000 9.050 9.000 9.050 2,340 +0.08(+0.89%)
Dec 06, 2022 9.000 9.050 8.910 8.970 2,216 -0.06(-0.66%)
Dec 05, 2022 9.250 9.250 9.030 9.030 821 -0.41(-4.34%)
Dec 02, 2022 9.450 9.525 9.230 9.440 5,314 -0.05(-0.53%)
Dec 01, 2022 9.570 9.570 9.480 9.490 2,487 -0.19(-1.96%)
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%)
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.