Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nihon Densan Kabushiki Kaisha ADR
(OP:
NJDCY
)
12.19
-0.09 (-0.73%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
9.800
9.800
9.420
9.450
189,562
+0.04(+0.45%)
Feb 28, 2024
9.490
9.490
9.360
9.408
65,528
-0.21(-2.21%)
Feb 27, 2024
9.500
9.660
9.500
9.620
106,545
+0.18(+1.91%)
Feb 26, 2024
9.240
9.510
9.240
9.440
86,967
-0.07(-0.74%)
Feb 23, 2024
9.550
9.610
9.500
9.510
107,592
-0.05(-0.52%)
Feb 22, 2024
9.150
9.746
9.150
9.560
109,525
+0.11(+1.16%)
Feb 21, 2024
9.330
9.520
9.310
9.450
130,329
-0.13(-1.36%)
Feb 20, 2024
9.310
9.670
9.310
9.580
78,146
+0.12(+1.30%)
Feb 16, 2024
9.840
9.840
9.360
9.457
100,391
+0.01(+0.08%)
Feb 15, 2024
9.350
9.460
9.350
9.450
114,586
+0.29(+3.17%)
Feb 14, 2024
9.120
9.170
9.100
9.160
217,255
+0.08(+0.88%)
Feb 13, 2024
9.232
9.296
9.050
9.080
161,771
-0.20(-2.16%)
Feb 12, 2024
9.238
9.350
9.150
9.280
86,168
+0.07(+0.76%)
Feb 09, 2024
9.130
9.260
9.130
9.210
93,767
+0.14(+1.54%)
Feb 08, 2024
9.105
9.150
9.050
9.070
129,137
-0.18(-1.92%)
Feb 07, 2024
9.230
9.300
9.230
9.248
85,446
+0.14(+1.51%)
Feb 06, 2024
9.150
9.180
9.070
9.110
134,707
-0.15(-1.62%)
Feb 05, 2024
9.170
9.280
9.170
9.260
157,350
+0.09(+0.98%)
Feb 02, 2024
9.210
9.250
9.150
9.170
94,592
-0.10(-1.08%)
Feb 01, 2024
9.370
9.370
9.220
9.270
140,045
-0.06(-0.64%)
Jan 31, 2024
9.340
9.440
9.280
9.330
95,864
-0.12(-1.27%)
Jan 30, 2024
9.420
9.490
9.390
9.450
149,863
-0.08(-0.84%)
Jan 29, 2024
9.550
9.550
9.390
9.530
237,046
+0.03(+0.32%)
Jan 26, 2024
9.670
9.670
9.490
9.500
111,399
-0.10(-1.04%)
Jan 25, 2024
9.650
9.710
9.540
9.600
137,699
+0.05(+0.52%)
Jan 24, 2024
9.660
9.800
9.410
9.550
199,137
-0.44(-4.40%)
Jan 23, 2024
10.01
10.02
9.930
9.990
939,661
+0.17(+1.73%)
Jan 22, 2024
9.710
9.890
9.710
9.820
343,842
+0.03(+0.31%)
Jan 19, 2024
9.800
9.800
9.710
9.790
141,974
+0.01(+0.10%)
Jan 18, 2024
9.530
9.790
9.530
9.780
372,675
-0.02(-0.20%)
Jan 17, 2024
9.860
9.870
9.750
9.800
196,056
-0.47(-4.58%)
Jan 16, 2024
10.21
10.36
10.21
10.27
195,980
-0.01(-0.10%)
Jan 12, 2024
10.31
10.32
10.15
10.28
122,462
+0.18(+1.78%)
Jan 11, 2024
9.950
10.11
9.950
10.10
545,538
-0.02(-0.20%)
Jan 10, 2024
10.17
10.17
10.08
10.12
110,766
+0.10(+1.00%)
Jan 09, 2024
10.15
10.15
9.910
10.02
99,045
-0.05(-0.50%)
Jan 08, 2024
10.07
10.07
9.750
10.07
168,907
+0.12(+1.21%)
Jan 05, 2024
10.07
10.07
9.810
9.950
116,815
+0.02(+0.20%)
Jan 04, 2024
10.08
10.08
9.920
9.930
231,753
+0.09(+0.91%)
Jan 03, 2024
9.900
10.04
9.840
9.840
107,254
-0.14(-1.40%)
Jan 02, 2024
10.26
10.26
9.940
9.980
209,129
-0.11(-1.05%)
Dec 29, 2023
9.840
10.36
9.840
10.09
79,279
-0.05(-0.53%)
Dec 28, 2023
10.01
10.29
10.01
10.14
97,800
+0.27(+2.74%)
Dec 27, 2023
9.710
9.870
9.510
9.870
255,476
+0.14(+1.44%)
Dec 26, 2023
9.340
9.790
9.340
9.730
188,800
-0.08(-0.82%)
Dec 22, 2023
10.09
10.09
9.480
9.810
99,337
-0.04(-0.41%)
Dec 21, 2023
9.470
9.880
9.470
9.850
202,210
+0.22(+2.28%)
Dec 20, 2023
9.460
9.810
9.460
9.630
118,929
-0.12(-1.23%)
Dec 19, 2023
9.590
9.800
9.590
9.750
171,613
+0.11(+1.14%)
Dec 18, 2023
9.490
9.690
9.490
9.640
232,013
-0.09(-0.92%)
Dec 15, 2023
9.800
9.840
9.660
9.730
169,790
+0.08(+0.83%)
Dec 14, 2023
9.300
9.700
9.300
9.650
215,230
-0.02(-0.21%)
Dec 13, 2023
9.740
9.740
9.180
9.670
161,230
+0.17(+1.79%)
Dec 12, 2023
9.430
9.510
9.310
9.500
182,202
+0.05(+0.53%)
Dec 11, 2023
9.770
9.770
9.070
9.450
720,697
+0.11(+1.18%)
Dec 08, 2023
9.030
9.382
9.030
9.340
142,450
-0.01(-0.11%)
Dec 07, 2023
9.030
9.610
9.030
9.350
199,978
+0.08(+0.86%)
Dec 06, 2023
9.040
9.390
9.040
9.270
237,334
+0.04(+0.43%)
Dec 05, 2023
9.220
9.280
9.160
9.230
242,684
-0.07(-0.75%)
Dec 04, 2023
9.310
9.420
9.210
9.300
290,614
-0.17(-1.80%)
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
.