Nikon Corp ADR (OP: NINOY )

9.576 USD UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 9.670 9.670 9.550 9.576 1,807 +0.01(+0.06%)
Apr 09, 2021 9.920 9.920 9.570 9.570 4,200 -0.10(-1.03%)
Apr 08, 2021 9.640 9.920 9.490 9.670 5,272 -0.23(-2.32%)
Apr 07, 2021 9.500 9.930 9.500 9.900 4,908 +0.37(+3.88%)
Apr 06, 2021 9.900 9.900 9.530 9.530 6,471 -0.18(-1.85%)
Apr 05, 2021 9.670 9.770 9.660 9.710 19,489 +0.23(+2.43%)
Apr 01, 2021 9.680 9.680 9.330 9.480 4,300 +0.08(+0.85%)
Mar 31, 2021 9.600 9.600 9.305 9.400 3,339 -0.40(-4.08%)
Mar 30, 2021 9.682 9.900 9.540 9.800 2,804 +0.27(+2.83%)
Mar 29, 2021 9.800 9.800 9.370 9.530 10,022 -0.22(-2.26%)
Mar 26, 2021 10.02 10.02 9.750 9.750 3,500 -0.28(-2.79%)
Mar 25, 2021 10.05 10.20 9.840 10.03 14,563 +0.00(+0.00%)
Mar 24, 2021 9.905 10.07 9.905 10.03 32,841 +0.76(+8.20%)
Mar 23, 2021 9.350 9.460 9.270 9.270 2,886 -0.04(-0.43%)
Mar 22, 2021 9.600 9.600 9.080 9.310 10,966 +0.14(+1.53%)
Mar 19, 2021 9.240 9.240 8.990 9.170 6,400 +0.38(+4.38%)
Mar 18, 2021 9.050 9.070 8.600 8.785 9,014 +0.11(+1.23%)
Mar 17, 2021 8.340 8.710 8.340 8.678 4,945 -0.02(-0.25%)
Mar 16, 2021 8.880 8.907 8.630 8.700 20,034 +0.02(+0.23%)
Mar 15, 2021 8.920 8.970 8.660 8.680 2,794 +0.32(+3.83%)
Mar 12, 2021 8.680 8.680 8.360 8.360 600 -0.11(-1.30%)
Mar 11, 2021 8.220 8.580 8.220 8.470 5,910 +0.06(+0.71%)
Mar 10, 2021 8.730 8.730 8.410 8.410 7,231 +0.09(+1.08%)
Mar 09, 2021 8.600 8.600 8.320 8.320 6,467 -0.18(-2.12%)
Mar 08, 2021 8.600 8.800 8.480 8.500 21,138 -0.13(-1.51%)
Mar 05, 2021 8.350 8.780 8.350 8.630 8,900 -0.03(-0.35%)
Mar 04, 2021 8.885 9.050 8.660 8.660 6,342 -0.07(-0.80%)
Mar 03, 2021 9.060 9.060 8.720 8.730 4,004 -0.04(-0.40%)
Mar 02, 2021 8.765 9.020 8.500 8.765 9,508 -0.26(-2.93%)
Mar 01, 2021 9.000 9.090 8.850 9.030 51,449 +0.17(+1.92%)
Feb 26, 2021 8.690 9.100 8.690 8.860 35,600 -0.04(-0.45%)
Feb 25, 2021 8.860 9.140 8.860 8.900 4,035 +0.26(+3.01%)
Feb 24, 2021 8.600 8.680 8.560 8.640 13,225 +0.04(+0.48%)
Feb 23, 2021 8.600 8.626 8.540 8.598 8,619 -0.02(-0.25%)
Feb 22, 2021 8.660 8.920 8.620 8.620 2,798 -0.08(-0.92%)
Feb 19, 2021 8.760 8.760 8.590 8.700 26,600 +0.07(+0.81%)
Feb 18, 2021 8.340 8.850 8.340 8.630 10,631 -0.22(-2.49%)
Feb 17, 2021 9.060 9.060 8.720 8.850 9,060 +0.28(+3.27%)
Feb 16, 2021 8.380 8.680 8.380 8.570 68,267 -0.05(-0.58%)
Feb 12, 2021 8.600 8.690 8.380 8.620 7,200 +0.27(+3.23%)
Feb 11, 2021 8.510 8.510 8.350 8.350 1,817 -0.04(-0.54%)
Feb 10, 2021 8.510 8.510 8.350 8.395 4,672 +0.00(+0.00%)
Feb 09, 2021 8.170 8.520 8.170 8.395 46,657 -0.10(-1.12%)
Feb 08, 2021 8.650 8.650 8.348 8.490 20,138 +0.04(+0.47%)
Feb 05, 2021 8.270 8.600 8.270 8.450 7,700 +0.15(+1.81%)
Feb 04, 2021 8.720 8.720 8.230 8.300 42,920 +0.32(+4.01%)
Feb 03, 2021 7.780 8.250 7.780 7.980 5,280 -0.03(-0.37%)
Feb 02, 2021 8.300 8.300 8.000 8.010 35,250 +0.19(+2.50%)
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.