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

Nikon Corp ADR (OP: NINOY )

10.49 -0.19 (-1.78%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 9, 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 (%)
May 31, 2023 10.97 11.04 10.81 11.02 1,123 -0.17(-1.52%)
May 30, 2023 11.30 11.30 11.19 11.19 2,109 +0.21(+1.89%)
May 26, 2023 11.11 11.11 10.86 10.98 1,499 -0.11(-0.99%)
May 25, 2023 11.22 11.24 11.09 11.09 4,835 +0.19(+1.74%)
May 24, 2023 11.00 11.09 10.82 10.90 593 -0.18(-1.67%)
May 23, 2023 10.91 11.17 10.91 11.09 3,323 -0.15(-1.34%)
May 22, 2023 11.25 11.25 11.18 11.23 4,162 +0.06(+0.58%)
May 19, 2023 11.22 11.25 11.17 11.17 69,582 +0.06(+0.54%)
May 18, 2023 11.10 11.16 11.07 11.11 3,694 +0.61(+5.81%)
May 17, 2023 10.66 10.84 10.50 10.50 1,068 -0.25(-2.33%)
May 16, 2023 10.74 10.89 10.66 10.75 39,979 +0.08(+0.77%)
May 15, 2023 10.90 10.90 10.61 10.67 2,036 -0.22(-2.00%)
May 12, 2023 10.92 10.92 10.86 10.88 1,259 +0.18(+1.72%)
May 11, 2023 10.95 10.95 10.47 10.70 3,380 -0.15(-1.37%)
May 10, 2023 10.77 10.86 10.68 10.85 2,770 +0.10(+0.96%)
May 09, 2023 10.89 10.89 10.65 10.75 789 +0.22(+2.06%)
May 08, 2023 10.53 10.78 10.53 10.53 14,875 +0.30(+2.93%)
May 05, 2023 10.32 10.45 10.23 10.23 752 +0.06(+0.59%)
May 04, 2023 10.30 10.38 10.17 10.17 503 -0.01(-0.10%)
May 03, 2023 10.26 10.41 10.18 10.18 7,686 +0.03(+0.30%)
May 02, 2023 10.29 10.29 10.15 10.15 748 -0.22(-2.12%)
May 01, 2023 10.02 10.37 10.02 10.37 1,848 +0.09(+0.92%)
Apr 28, 2023 10.07 10.32 10.07 10.28 3,075 -0.03(-0.24%)
Apr 27, 2023 10.23 10.31 10.23 10.30 2,797 +0.34(+3.41%)
Apr 26, 2023 9.980 10.02 9.950 9.960 33,323 +0.07(+0.71%)
Apr 25, 2023 9.875 9.930 9.820 9.890 838 -0.16(-1.59%)
Apr 24, 2023 9.930 10.06 9.930 10.05 5,825 +0.10(+0.95%)
Apr 21, 2023 9.915 9.970 9.893 9.955 389 +0.25(+2.56%)
Apr 20, 2023 9.610 9.740 9.610 9.706 1,166 +0.27(+2.87%)
Apr 19, 2023 9.440 9.450 9.430 9.435 4,755 -0.17(-1.77%)
Apr 18, 2023 9.605 9.652 9.510 9.605 1,448 -0.00(-0.05%)
Apr 17, 2023 9.420 9.610 9.420 9.610 2,113 +0.12(+1.26%)
Apr 14, 2023 9.600 9.621 9.490 9.490 1,447 -0.23(-2.42%)
Apr 13, 2023 9.740 9.780 9.635 9.725 3,255 -0.02(-0.15%)
Apr 12, 2023 9.820 9.820 9.740 9.740 1,088 +0.09(+0.93%)
Apr 11, 2023 9.700 9.740 9.620 9.650 3,131 +0.08(+0.84%)
Apr 10, 2023 9.670 9.670 9.250 9.570 2,366 -0.19(-1.90%)
Apr 06, 2023 9.630 9.755 9.630 9.755 1,085 -0.08(-0.86%)
Apr 05, 2023 9.820 9.840 9.752 9.840 1,240 -0.16(-1.60%)
Apr 04, 2023 10.02 10.02 9.930 10.00 3,954 +0.04(+0.40%)
Apr 03, 2023 10.09 10.09 9.925 9.960 746 -0.27(-2.64%)
Mar 31, 2023 10.15 10.23 10.07 10.23 668 +0.13(+1.29%)
Mar 30, 2023 10.27 10.27 10.02 10.10 505 -0.04(-0.44%)
Mar 29, 2023 10.01 10.24 10.01 10.14 3,202 +0.07(+0.65%)
Mar 28, 2023 10.07 10.19 9.980 10.08 1,856 -0.11(-1.08%)
Mar 27, 2023 10.20 10.20 10.02 10.19 1,988 +0.16(+1.65%)
Mar 24, 2023 10.09 10.09 9.970 10.03 4,611 +0.09(+0.86%)
Mar 23, 2023 10.05 10.11 9.940 9.940 1,716 -0.08(-0.80%)
Mar 22, 2023 10.02 10.17 9.969 10.02 4,011 -0.05(-0.50%)
Mar 21, 2023 9.953 10.07 9.953 10.07 746 +0.18(+1.82%)
Mar 20, 2023 9.905 10.00 9.890 9.890 1,272 +0.17(+1.75%)
Mar 17, 2023 9.770 9.802 9.700 9.720 975 -0.01(-0.10%)
Mar 16, 2023 9.490 9.740 9.490 9.730 2,977 +0.17(+1.78%)
Mar 15, 2023 9.700 9.700 9.520 9.560 11,931 +0.00(+0.00%)
Mar 14, 2023 9.610 9.610 9.530 9.560 2,441 -0.34(-3.43%)
Mar 13, 2023 9.865 10.03 9.700 9.900 5,852 -0.14(-1.38%)
Mar 10, 2023 10.15 10.15 10.03 10.04 1,679 +0.05(+0.49%)
Mar 09, 2023 10.04 10.12 9.990 9.990 3,627 +0.00(+0.00%)
Mar 08, 2023 10.00 10.08 9.900 9.990 11,069 +0.14(+1.42%)
Mar 07, 2023 9.900 10.03 9.517 9.850 4,082 -0.10(-0.96%)
Mar 06, 2023 9.880 10.06 9.880 9.945 1,072 +0.01(+0.05%)
Mar 03, 2023 9.800 9.940 9.788 9.940 1,003 +0.17(+1.74%)
Mar 02, 2023 9.820 9.820 9.700 9.770 1,933 -0.17(-1.72%)
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.