Nikon Corp [Japan] (OP: NINOF )
10.50
-0.17
(-1.59%)
Streaming Delayed Price
Updated: 10:04 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 11.55 | 0 | +0.16(+1.36%) | |||
| Apr 27, 2022 | 11.39 | 1 | +0.68(+6.35%) | |||
| Apr 01, 2022 | 10.71 | 0 | +0.04(+0.37%) | |||
| Mar 29, 2022 | 10.68 | 16 | +0.23(+2.15%) | |||
| Mar 24, 2022 | 10.45 | 0 | +0.01(+0.10%) | |||
| Mar 21, 2022 | 10.44 | 0 | +1.37(+15.10%) | |||
| Mar 08, 2022 | 9.070 | 0 | -1.23(-11.94%) | |||
| Feb 24, 2022 | 10.30 | 0 | -0.77(-6.96%) | |||
| Feb 22, 2022 | 11.07 | 0 | -0.60(-5.14%) | |||
| Feb 16, 2022 | 11.67 | 0 | +0.39(+3.46%) | |||
| Feb 14, 2022 | 11.28 | 0 | -0.24(-2.04%) | |||
| Feb 08, 2022 | 11.52 | 68 | -0.13(-1.16%) | |||
| Feb 04, 2022 | 11.65 | 84 | -0.04(-0.34%) | |||
| Feb 03, 2022 | 11.30 | 11.69 | 11.69 | 41,326 | +1.26(+12.08%) | |
| Feb 01, 2022 | 10.43 | 0 | +0.30(+2.96%) | |||
| Jan 27, 2022 | 10.13 | 42 | -0.62(-5.77%) | |||
| Jan 24, 2022 | 10.75 | 2 | -0.92(-7.88%) | |||
| Jan 13, 2022 | 11.67 | 0 | +0.49(+4.38%) | |||
| Jan 06, 2022 | 11.18 | 0 | +0.61(+5.77%) | |||
| Jan 03, 2022 | 10.57 | 10.57 | 10.57 | 0 | -0.53(-4.77%) | |
| Dec 31, 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 162 | +0.31(+2.92%) |
| Dec 30, 2021 | 10.79 | 10.79 | 10.79 | 10.79 | 110 | +0.29(+2.81%) |
| Dec 14, 2021 | 10.49 | 10.49 | 10.49 | 0 | -0.07(-0.66%) | |
| Dec 07, 2021 | 10.56 | 10.56 | 10.56 | 30 | +0.00(+0.00%) | |
| Dec 06, 2021 | 10.52 | 10.56 | 10.52 | 10.56 | 4,000 | +0.01(+0.05%) |
| Dec 01, 2021 | 10.55 | 10.55 | 10.55 | 1 | +0.37(+3.58%) | |
| Nov 30, 2021 | 10.19 | 10.22 | 10.19 | 10.19 | 76,265 | +0.13(+1.32%) |
| Nov 29, 2021 | 10.18 | 10.18 | 10.04 | 10.06 | 39,647 | -0.09(-0.92%) |
| Nov 26, 2021 | 10.12 | 10.15 | 10.12 | 10.15 | 161,707 | -0.11(-1.02%) |
| Nov 24, 2021 | 10.59 | 10.59 | 10.00 | 10.26 | 433,357 | -0.21(-1.96%) |
| Nov 22, 2021 | 10.46 | 10.46 | 10.46 | 0 | +0.06(+0.58%) | |
| Nov 19, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10,065 | +0.35(+3.48%) |
| Nov 17, 2021 | 10.05 | 10.05 | 10.05 | 1,400 | -0.53(-5.01%) | |
| Nov 15, 2021 | 10.58 | 10.58 | 10.58 | 0 | +0.21(+2.03%) | |
| Nov 12, 2021 | 10.25 | 10.37 | 10.25 | 10.37 | 210 | -0.06(-0.58%) |
| Nov 05, 2021 | 10.43 | 10.43 | 10.43 | 0 | -0.48(-4.40%) | |
| Nov 01, 2021 | 10.91 | 10.91 | 10.91 | 204 | -0.24(-2.15%) | |
| Oct 29, 2021 | 11.15 | 11.15 | 11.15 | 11.15 | 1,248 | +0.46(+4.30%) |
| Oct 28, 2021 | 10.69 | 10.69 | 10.69 | 10.69 | 100 | +0.00(+0.00%) |
| Oct 27, 2021 | 10.65 | 10.69 | 10.65 | 10.69 | 700 | -0.08(-0.74%) |
| Oct 26, 2021 | 10.77 | 10.77 | 10.77 | 4,243 | -0.64(-5.65%) | |
| Oct 22, 2021 | 11.41 | 11.41 | 11.41 | 200 | +0.66(+6.19%) | |
| Oct 21, 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 500 | -0.68(-5.91%) |
| Oct 19, 2021 | 11.43 | 11.43 | 11.43 | 1,105 | +0.71(+6.68%) | |
| Oct 08, 2021 | 10.71 | 10.71 | 10.71 | 500 | +0.01(+0.05%) | |
| Oct 06, 2021 | 10.71 | 10.71 | 10.71 | 900 | +0.21(+1.95%) | |
| Oct 05, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 600 | -0.77(-6.85%) |
| Sep 29, 2021 | 11.27 | 11.27 | 11.27 | 1,245 | +0.01(+0.11%) | |
| Sep 28, 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 200 | -0.59(-4.98%) |
| Sep 22, 2021 | 11.85 | 11.85 | 11.85 | 0 | -0.34(-2.79%) | |
| Sep 17, 2021 | 12.19 | 12.19 | 12.19 | 0 | +0.19(+1.58%) | |
| Sep 10, 2021 | 12.00 | 12.00 | 12.00 | 409 | +0.30(+2.56%) | |
| Sep 09, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 910 | +0.00(+0.00%) |
| Sep 08, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 170 | +0.75(+6.85%) |
| Sep 03, 2021 | 10.95 | 10.95 | 10.95 | 3 | +0.05(+0.46%) | |
| Aug 26, 2021 | 10.90 | 10.90 | 10.90 | 510 | +1.40(+14.74%) | |
| Aug 24, 2021 | 9.500 | 9.500 | 9.500 | 300 | +0.00(+0.00%) | |
| Aug 20, 2021 | 9.500 | 9.500 | 9.500 | 500 | -0.60(-5.94%) | |
| Aug 12, 2021 | 10.10 | 10.10 | 10.10 | 0 | +0.65(+6.88%) | |
| Jul 26, 2021 | 9.450 | 9.450 | 9.450 | 0 | +0.75(+8.62%) | |
| Jul 19, 2021 | 8.700 | 8.700 | 8.700 | 0 | -0.30(-3.33%) | |
| Jul 16, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -1.01(-10.09%) |
| Jul 13, 2021 | 10.01 | 10.01 | 10.01 | 400 | +1.24(+14.14%) | |
| Jul 12, 2021 | 8.770 | 8.770 | 8.770 | 8.770 | 700 | -1.63(-15.67%) |
| Jul 02, 2021 | 10.40 | 10.40 | 10.40 | 0 | +0.15(+1.46%) | |
| Jul 01, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 300 | -0.25(-2.38%) |
| Jun 30, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 321 | -0.40(-3.67%) |
| Jun 29, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | -0.10(-0.91%) |
| Jun 28, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.00(+0.00%) |
| Jun 25, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 1,200 | -0.19(-1.70%) |
| Jun 24, 2021 | 11.19 | 11.19 | 11.19 | 11.19 | 800 | +0.44(+4.09%) |
| Jun 23, 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 965 | -0.25(-2.27%) |
| Jun 22, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 528 | +0.00(+0.00%) |
| Jun 17, 2021 | 11.00 | 11.00 | 11.00 | 0 | +3.47(+46.08%) | |
| Jun 09, 2021 | 7.530 | 7.530 | 7.530 | 100 | -3.31(-30.54%) | |
| Jun 08, 2021 | 10.84 | 10.84 | 10.84 | 10.84 | 203 | +0.01(+0.09%) |
| Jun 04, 2021 | 10.83 | 10.83 | 10.83 | 115 | +1.01(+10.29%) | |
| May 25, 2021 | 9.820 | 9.820 | 9.820 | 400 | +0.01(+0.10%) | |
| May 21, 2021 | 9.810 | 9.810 | 9.810 | 1 | -0.32(-3.16%) | |
| May 17, 2021 | 10.13 | 10.13 | 10.13 | 50 | +0.28(+2.84%) | |
| May 14, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 301 | +0.60(+6.49%) |
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.
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.