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
)
11.38
+0.30 (+2.71%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024
11.43
11.48
11.33
11.38
81,139
+0.30(+2.71%)
Apr 25, 2024
10.97
11.11
10.96
11.08
95,335
+0.19(+1.74%)
Apr 24, 2024
10.92
10.92
10.82
10.89
58,787
+0.07(+0.65%)
Apr 23, 2024
10.60
10.82
10.40
10.82
184,026
-0.18(-1.64%)
Apr 22, 2024
10.57
11.03
10.57
11.00
207,307
+0.28(+2.61%)
Apr 19, 2024
10.77
10.81
10.69
10.72
107,068
-0.19(-1.74%)
Apr 18, 2024
10.95
10.99
10.89
10.91
80,000
-0.01(-0.09%)
Apr 17, 2024
10.98
11.02
10.86
10.92
193,484
-0.17(-1.53%)
Apr 16, 2024
10.95
11.17
10.91
11.09
241,105
+0.82(+8.04%)
Apr 15, 2024
10.36
10.56
10.23
10.27
544,335
-0.14(-1.39%)
Apr 12, 2024
9.990
10.49
9.990
10.41
60,069
+0.15(+1.46%)
Apr 11, 2024
10.16
10.28
10.09
10.26
149,646
+0.18(+1.79%)
Apr 10, 2024
10.08
10.44
10.05
10.08
101,468
+0.00(+0.00%)
Apr 09, 2024
10.08
10.09
10.01
10.08
97,711
+0.03(+0.30%)
Apr 08, 2024
10.07
10.13
10.03
10.05
83,937
+0.05(+0.50%)
Apr 05, 2024
9.920
10.04
9.920
10.00
101,113
-0.01(-0.10%)
Apr 04, 2024
10.15
10.19
10.01
10.01
157,889
-0.14(-1.38%)
Apr 03, 2024
10.07
10.17
10.07
10.15
391,382
-0.10(-0.99%)
Apr 02, 2024
10.26
10.32
10.22
10.25
63,597
+0.04(+0.41%)
Apr 01, 2024
10.19
10.22
10.15
10.21
101,645
-0.07(-0.68%)
Mar 28, 2024
10.45
10.50
10.27
10.28
96,522
+0.05(+0.49%)
Mar 27, 2024
10.12
10.24
10.09
10.23
77,788
-0.19(-1.82%)
Mar 26, 2024
10.46
10.46
10.40
10.42
229,141
+0.01(+0.10%)
Mar 25, 2024
10.39
10.50
10.39
10.41
109,157
-0.06(-0.57%)
Mar 22, 2024
10.92
10.92
10.39
10.47
71,492
-0.13(-1.27%)
Mar 21, 2024
10.40
10.69
10.40
10.61
49,224
+0.44(+4.28%)
Mar 20, 2024
9.965
10.17
9.965
10.17
69,032
+0.12(+1.19%)
Mar 19, 2024
10.00
10.07
10.00
10.05
102,019
+0.30(+3.08%)
Mar 18, 2024
9.812
9.820
9.730
9.750
148,972
+0.49(+5.29%)
Mar 15, 2024
9.214
9.415
9.214
9.260
133,585
+0.02(+0.22%)
Mar 14, 2024
9.230
9.350
9.190
9.240
627,721
+0.14(+1.54%)
Mar 13, 2024
9.190
9.190
9.100
9.100
82,987
-0.22(-2.41%)
Mar 12, 2024
9.260
9.370
9.260
9.325
77,127
-0.02(-0.16%)
Mar 11, 2024
9.372
9.419
9.330
9.340
83,912
+0.00(+0.00%)
Mar 08, 2024
9.490
9.490
9.170
9.340
227,249
-0.07(-0.78%)
Mar 07, 2024
9.750
9.750
9.320
9.414
1,529,166
-0.07(-0.70%)
Mar 06, 2024
9.820
9.820
9.450
9.480
133,632
+0.11(+1.12%)
Mar 05, 2024
9.070
9.598
9.070
9.375
93,578
-0.20(-2.04%)
Mar 04, 2024
9.520
9.580
9.520
9.570
53,541
+0.03(+0.31%)
Mar 01, 2024
9.470
9.570
9.450
9.540
94,084
+0.09(+0.95%)
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%)
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
.