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 (%)
Aug 31, 2021 10.44 10.49 10.42 10.42 437 -0.11(-1.04%)
Aug 30, 2021 10.23 10.56 10.23 10.53 958 +0.13(+1.25%)
Aug 27, 2021 10.48 10.57 10.40 10.40 1,434 -0.11(-1.05%)
Aug 26, 2021 10.51 10.61 10.51 10.51 845 +0.21(+2.04%)
Aug 25, 2021 10.61 10.61 10.26 10.30 6,446 +0.15(+1.48%)
Aug 24, 2021 10.19 10.24 10.14 10.15 2,932 +0.20(+2.01%)
Aug 23, 2021 9.970 10.04 9.870 9.950 927 +0.14(+1.43%)
Aug 20, 2021 9.810 9.850 9.690 9.810 4,432 +0.00(+0.00%)
Aug 19, 2021 9.810 9.990 9.800 9.810 8,490 -0.38(-3.73%)
Aug 18, 2021 10.28 10.28 10.19 10.19 2,611 -0.40(-3.78%)
Aug 17, 2021 10.89 10.89 10.51 10.59 8,676 +0.02(+0.17%)
Aug 16, 2021 10.79 10.79 10.44 10.57 4,289 +0.12(+1.17%)
Aug 13, 2021 10.45 10.46 10.33 10.45 1,748 +0.20(+1.95%)
Aug 12, 2021 10.18 10.38 10.18 10.25 783 -0.08(-0.77%)
Aug 11, 2021 10.64 10.64 10.26 10.33 3,599 -0.10(-0.96%)
Aug 10, 2021 10.66 10.66 10.27 10.43 10,460 +0.00(+0.00%)
Aug 09, 2021 10.64 10.64 10.30 10.43 5,103 +0.00(+0.00%)
Aug 06, 2021 10.04 10.43 10.04 10.43 2,940 +0.54(+5.46%)
Aug 05, 2021 9.760 9.900 9.760 9.890 3,140 +0.67(+7.27%)
Aug 04, 2021 9.210 9.730 9.210 9.220 2,141 -0.19(-2.02%)
Aug 03, 2021 9.430 9.670 9.410 9.410 988 +0.11(+1.18%)
Aug 02, 2021 9.680 9.680 9.300 9.300 10,017 +0.07(+0.76%)
Jul 30, 2021 8.960 9.430 8.960 9.230 9,054 -0.18(-1.91%)
Jul 29, 2021 9.710 9.710 9.370 9.410 6,966 +0.06(+0.64%)
Jul 28, 2021 9.050 9.440 9.050 9.350 84,194 +0.09(+0.97%)
Jul 27, 2021 9.240 9.350 9.210 9.260 11,016 -0.09(-0.96%)
Jul 26, 2021 9.070 9.370 9.070 9.350 7,277 +0.28(+3.09%)
Jul 23, 2021 8.900 9.260 8.900 9.070 4,964 +0.02(+0.22%)
Jul 22, 2021 9.510 9.510 9.040 9.050 16,106 -0.11(-1.20%)
Jul 21, 2021 9.050 9.160 8.950 9.160 1,190 -0.04(-0.43%)
Jul 20, 2021 9.360 9.360 9.060 9.200 16,372 +0.46(+5.26%)
Jul 19, 2021 8.960 9.010 8.690 8.740 83,582 -0.36(-3.96%)
Jul 16, 2021 9.360 9.360 8.981 9.100 5,121 -0.16(-1.67%)
Jul 15, 2021 9.520 9.520 9.200 9.255 4,387 -0.62(-6.28%)
Jul 14, 2021 9.872 9.890 9.850 9.875 2,718 -0.12(-1.15%)
Jul 13, 2021 10.25 10.25 9.990 9.990 4,784 +0.07(+0.71%)
Jul 12, 2021 9.815 10.05 9.815 9.920 1,440 +0.04(+0.46%)
Jul 09, 2021 9.690 9.890 9.690 9.875 16,377 +0.23(+2.44%)
Jul 08, 2021 9.910 9.910 9.600 9.640 15,177 -0.35(-3.55%)
Jul 07, 2021 10.04 10.04 9.960 9.995 5,188 -0.11(-1.06%)
Jul 06, 2021 10.48 10.48 10.01 10.10 6,364 -0.32(-3.05%)
Jul 02, 2021 10.39 10.48 10.39 10.42 1,388 -0.35(-3.25%)
Jul 01, 2021 11.07 11.07 10.71 10.77 1,280 +0.22(+2.09%)
Jun 30, 2021 10.31 10.68 10.31 10.55 11,894 -0.20(-1.86%)
Jun 29, 2021 10.54 10.84 10.54 10.75 3,179 -0.20(-1.83%)
Jun 28, 2021 11.30 11.30 10.95 10.95 1,315 -0.13(-1.17%)
Jun 25, 2021 11.08 11.12 11.07 11.08 3,044 +0.11(+1.00%)
Jun 24, 2021 11.00 11.04 10.97 10.97 1,092 +0.17(+1.58%)
Jun 23, 2021 10.95 10.95 10.73 10.80 431 +0.03(+0.27%)
Jun 22, 2021 10.77 10.82 10.66 10.77 2,255 -0.16(-1.46%)
Jun 21, 2021 10.82 10.93 10.66 10.93 17,012 +0.47(+4.49%)
Jun 18, 2021 10.60 10.82 10.46 10.46 12,229 -0.40(-3.68%)
Jun 17, 2021 11.14 11.14 10.81 10.86 1,023 +0.09(+0.88%)
Jun 16, 2021 11.01 11.01 10.70 10.77 2,447 -0.08(-0.74%)
Jun 15, 2021 10.93 10.93 10.72 10.85 8,144 +0.15(+1.43%)
Jun 14, 2021 10.95 10.95 10.45 10.69 5,130 -0.04(-0.35%)
Jun 11, 2021 10.86 10.86 10.73 10.73 30,152 -0.14(-1.29%)
Jun 10, 2021 11.09 11.09 10.86 10.87 5,046 -0.11(-1.00%)
Jun 09, 2021 11.05 11.07 10.98 10.98 8,239 +0.07(+0.60%)
Jun 08, 2021 10.91 11.01 10.86 10.91 38,788 +0.00(+0.05%)
Jun 07, 2021 10.89 11.00 10.86 10.91 3,311 -0.01(-0.09%)
Jun 04, 2021 10.79 10.98 10.56 10.92 16,741 +0.59(+5.71%)
Jun 03, 2021 10.08 10.44 10.08 10.33 4,257 +0.06(+0.58%)
Jun 02, 2021 10.03 10.44 10.03 10.27 18,479 +0.07(+0.73%)
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.