Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikon Corp ADR (OP: NINOY )

10.51 -0.15 (-1.45%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 22, 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 22, 2024 10.52 10.52 10.32 10.51 439 -0.15(-1.45%)
May 21, 2024 10.66 10.66 10.66 10.66 85 -0.01(-0.09%)
May 20, 2024 10.65 10.73 10.65 10.67 3,870 +0.14(+1.33%)
May 17, 2024 10.86 10.86 10.49 10.53 108 -0.16(-1.50%)
May 16, 2024 11.15 11.15 10.69 10.69 3,551 -0.17(-1.57%)
May 15, 2024 10.87 11.19 10.80 10.86 1,823 -0.11(-0.96%)
May 14, 2024 10.70 10.97 10.70 10.96 1,148 +0.66(+6.46%)
May 13, 2024 10.96 10.96 10.30 10.30 1,762 -0.91(-8.12%)
May 10, 2024 10.87 11.21 10.52 11.21 536 +0.78(+7.48%)
May 09, 2024 10.44 10.49 10.37 10.43 1,950 -0.26(-2.39%)
May 08, 2024 10.83 10.83 10.36 10.69 258 -0.15(-1.43%)
May 07, 2024 10.82 10.84 10.66 10.84 144 +0.08(+0.74%)
May 06, 2024 11.01 11.01 10.38 10.76 34,779 +0.16(+1.51%)
May 03, 2024 10.63 10.77 10.60 10.60 5,051 +0.18(+1.73%)
May 02, 2024 10.53 10.53 10.42 10.42 469 +0.03(+0.29%)
May 01, 2024 9.980 10.40 9.980 10.39 813 +0.14(+1.37%)
Apr 30, 2024 10.40 10.40 10.20 10.25 12,157 -0.15(-1.44%)
Apr 29, 2024 10.29 10.40 9.990 10.40 4,136 +0.14(+1.36%)
Apr 26, 2024 10.26 10.35 10.26 10.26 1,365 -0.44(-4.11%)
Apr 25, 2024 10.43 10.70 10.21 10.70 1,907 -0.20(-1.83%)
Apr 24, 2024 11.05 11.05 10.85 10.90 12,035 +0.63(+6.13%)
Apr 23, 2024 10.12 10.30 10.12 10.27 153,193 +0.39(+3.95%)
Apr 22, 2024 10.09 10.10 9.825 9.880 1,402 +0.01(+0.10%)
Apr 19, 2024 9.710 10.12 9.660 9.870 10,699 +0.31(+3.24%)
Apr 18, 2024 10.04 10.04 9.550 9.560 1,320 -0.08(-0.88%)
Apr 17, 2024 9.850 9.960 9.520 9.645 4,288 -0.21(-2.18%)
Apr 16, 2024 9.990 9.990 9.775 9.860 4,568 -0.18(-1.74%)
Apr 15, 2024 10.20 10.27 10.00 10.04 9,062 -0.15(-1.47%)
Apr 12, 2024 10.24 10.39 10.08 10.19 5,747 -0.08(-0.78%)
Apr 11, 2024 10.51 10.51 10.23 10.27 900 -0.27(-2.61%)
Apr 10, 2024 10.35 10.54 10.08 10.54 3,244 +0.43(+4.25%)
Apr 09, 2024 10.26 10.40 10.02 10.11 5,040 -0.30(-2.88%)
Apr 08, 2024 10.28 10.41 10.09 10.41 2,130 +0.37(+3.69%)
Apr 05, 2024 10.09 10.09 10.00 10.04 1,618 -0.11(-1.08%)
Apr 04, 2024 10.25 10.25 10.06 10.15 2,298 -0.13(-1.26%)
Apr 03, 2024 10.26 10.29 10.26 10.28 3,984 +0.23(+2.34%)
Apr 02, 2024 10.25 10.50 10.02 10.04 1,855 -0.19(-1.81%)
Apr 01, 2024 10.00 10.53 10.00 10.23 3,019 +0.07(+0.69%)
Mar 28, 2024 10.35 10.35 10.00 10.16 1,193 -0.03(-0.29%)
Mar 27, 2024 10.51 10.51 10.12 10.19 5,125 -0.08(-0.78%)
Mar 26, 2024 10.61 10.61 10.24 10.27 1,743 -0.10(-0.96%)
Mar 25, 2024 10.67 10.67 10.30 10.37 2,002 -0.33(-3.08%)
Mar 22, 2024 10.34 11.01 10.34 10.70 2,297 -0.13(-1.16%)
Mar 21, 2024 11.21 11.21 10.54 10.83 7,615 +0.20(+1.84%)
Mar 20, 2024 10.65 10.65 10.51 10.63 2,820 +0.00(+0.00%)
Mar 19, 2024 10.64 10.67 10.25 10.63 3,980 +0.31(+2.98%)
Mar 18, 2024 10.82 10.82 10.20 10.32 1,450 +0.09(+0.88%)
Mar 15, 2024 10.26 10.26 10.18 10.23 1,534 -0.17(-1.62%)
Mar 14, 2024 10.52 10.52 10.22 10.40 2,720 -0.02(-0.19%)
Mar 13, 2024 10.54 10.54 10.33 10.42 3,044 -0.13(-1.23%)
Mar 12, 2024 10.46 10.62 10.30 10.55 1,936 +0.20(+1.88%)
Mar 11, 2024 10.48 10.48 10.32 10.36 2,861 -0.05(-0.53%)
Mar 08, 2024 10.86 10.86 10.32 10.41 87,207 -0.19(-1.79%)
Mar 07, 2024 11.00 11.03 10.60 10.60 21,115 +0.51(+5.05%)
Mar 06, 2024 10.73 10.73 10.09 10.09 986 -0.46(-4.35%)
Mar 05, 2024 10.36 10.58 10.26 10.55 3,504 +0.42(+4.18%)
Mar 04, 2024 9.850 10.62 9.850 10.12 961 -0.16(-1.56%)
Mar 01, 2024 10.52 10.52 10.00 10.29 415 +0.46(+4.63%)
Feb 29, 2024 9.520 10.04 9.520 9.830 370,489 -0.06(-0.61%)
Feb 28, 2024 9.570 10.29 9.570 9.890 10,160 -0.29(-2.80%)
Feb 27, 2024 9.830 10.19 9.830 10.18 1,435 +0.09(+0.86%)
Feb 26, 2024 10.32 10.32 9.760 10.09 638 -0.24(-2.34%)
Feb 23, 2024 9.950 10.51 9.950 10.33 1,947 +0.24(+2.38%)
Feb 22, 2024 10.35 10.35 10.09 10.09 12,888 -0.28(-2.65%)
Feb 21, 2024 10.43 10.54 10.36 10.37 2,865 +0.14(+1.42%)
Feb 20, 2024 10.09 10.22 9.790 10.22 334 +0.36(+3.65%)
Feb 16, 2024 10.00 10.20 9.699 9.860 1,297 -0.33(-3.24%)
Feb 15, 2024 10.03 10.19 9.879 10.19 3,229 +0.53(+5.49%)
Feb 14, 2024 9.500 9.820 9.310 9.660 555 -0.32(-3.25%)
Feb 13, 2024 9.958 9.990 9.732 9.985 1,822 +0.30(+3.10%)
Feb 12, 2024 9.388 9.767 9.388 9.685 4,304 +0.08(+0.83%)
Feb 09, 2024 9.680 9.680 9.537 9.605 1,308 -0.59(-5.83%)
Feb 08, 2024 10.20 10.20 9.750 10.20 14,311 +0.05(+0.49%)
Feb 07, 2024 10.07 10.24 9.950 10.15 3,647 +0.26(+2.63%)
Feb 06, 2024 9.990 9.990 9.570 9.890 954 +0.10(+1.02%)
Feb 05, 2024 9.831 9.895 9.744 9.790 1,248 -0.19(-1.90%)
Feb 02, 2024 9.904 9.980 9.790 9.980 2,526 +0.13(+1.37%)
Feb 01, 2024 9.835 9.870 9.800 9.845 3,427 -0.33(-3.24%)
Jan 31, 2024 10.14 10.18 10.12 10.18 542 +0.07(+0.64%)
Jan 30, 2024 10.13 10.13 10.06 10.11 1,453 +0.06(+0.60%)
Jan 29, 2024 10.15 10.18 10.05 10.05 2,924 -0.04(-0.35%)
Jan 26, 2024 10.09 10.10 9.990 10.09 2,508 -0.02(-0.20%)
Jan 25, 2024 10.18 10.18 10.00 10.11 1,224 +0.16(+1.56%)
Jan 24, 2024 9.950 9.980 9.910 9.950 13,403 +0.17(+1.74%)
Jan 23, 2024 9.877 9.880 9.770 9.780 1,120 -0.15(-1.51%)
Jan 22, 2024 9.880 9.980 9.880 9.930 2,695 -0.03(-0.30%)
Jan 19, 2024 9.878 9.960 9.810 9.960 2,380 +0.01(+0.05%)
Jan 18, 2024 9.937 10.00 9.820 9.955 2,161 +0.24(+2.52%)
Jan 17, 2024 9.810 9.810 9.670 9.710 63,875 -0.29(-2.90%)
Jan 16, 2024 10.06 10.08 10.00 10.00 11,254 -0.12(-1.19%)
Jan 12, 2024 10.19 10.19 10.06 10.12 1,204 -0.01(-0.12%)
Jan 11, 2024 10.10 10.22 9.860 10.13 1,520 +0.14(+1.37%)
Jan 10, 2024 9.680 10.10 9.680 9.995 2,026 +0.11(+1.11%)
Jan 09, 2024 10.28 10.28 9.580 9.885 640 -0.20(-1.93%)
Jan 08, 2024 9.885 10.29 9.764 10.08 1,910 +0.19(+1.89%)
Jan 05, 2024 9.825 9.955 9.550 9.893 2,489 +0.11(+1.16%)
Jan 04, 2024 9.660 9.780 9.420 9.780 3,872 +0.49(+5.27%)
Jan 03, 2024 9.660 9.660 9.290 9.290 198 -0.34(-3.53%)
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.