Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Namco Bandai Hlds ADR (OP: NCBDY )

9.340 -0.040 (-0.43%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.01 10.01 9.860 9.910 96,486 -0.04(-0.40%)
Nov 29, 2023 9.870 10.18 9.690 9.950 42,337 -0.03(-0.30%)
Nov 28, 2023 10.04 10.04 9.805 9.980 92,286 -0.05(-0.55%)
Nov 27, 2023 10.04 10.07 10.01 10.04 61,083 -0.08(-0.84%)
Nov 24, 2023 10.41 10.41 9.950 10.12 55,715 -0.10(-1.00%)
Nov 22, 2023 9.950 10.29 9.950 10.22 29,440 +0.11(+1.11%)
Nov 21, 2023 10.15 10.29 9.960 10.11 42,302 -0.02(-0.20%)
Nov 20, 2023 10.46 10.46 10.10 10.13 115,368 -0.02(-0.20%)
Nov 17, 2023 10.24 10.46 10.06 10.15 28,703 +0.05(+0.50%)
Nov 16, 2023 10.11 10.45 10.10 10.10 72,460 -0.07(-0.69%)
Nov 15, 2023 9.900 10.24 9.900 10.17 60,889 -0.08(-0.78%)
Nov 14, 2023 9.850 10.26 9.850 10.25 59,766 +0.31(+3.12%)
Nov 13, 2023 9.850 10.00 9.850 9.940 148,235 -0.04(-0.37%)
Nov 10, 2023 9.932 9.980 9.873 9.977 30,889 -0.01(-0.13%)
Nov 09, 2023 10.03 10.38 9.990 9.990 51,596 +0.07(+0.71%)
Nov 08, 2023 10.03 10.04 9.870 9.920 39,949 -0.63(-5.97%)
Nov 07, 2023 10.71 10.71 10.33 10.55 28,052 -0.23(-2.14%)
Nov 06, 2023 10.51 11.15 10.51 10.78 69,317 +0.05(+0.48%)
Nov 03, 2023 10.80 10.96 10.65 10.73 115,019 +0.18(+1.71%)
Nov 02, 2023 10.33 10.55 10.29 10.55 28,387 +0.22(+2.13%)
Nov 01, 2023 10.23 10.36 10.23 10.33 28,995 +0.00(+0.02%)
Oct 31, 2023 10.32 10.40 10.30 10.33 50,481 +0.13(+1.25%)
Oct 30, 2023 10.19 10.25 10.16 10.20 160,839 +0.00(+0.01%)
Oct 27, 2023 10.24 10.56 10.15 10.20 86,969 +0.09(+0.88%)
Oct 26, 2023 10.01 10.33 9.870 10.11 40,647 -0.14(-1.37%)
Oct 25, 2023 10.31 10.34 10.20 10.25 40,197 -0.12(-1.16%)
Oct 24, 2023 9.990 10.42 9.990 10.37 52,780 +0.06(+0.58%)
Oct 23, 2023 10.16 10.53 10.16 10.31 63,219 +0.02(+0.15%)
Oct 20, 2023 10.73 10.73 9.980 10.29 94,914 -0.04(-0.39%)
Oct 19, 2023 10.42 10.42 10.20 10.34 119,132 -0.05(-0.53%)
Oct 18, 2023 10.31 10.44 10.21 10.39 29,331 +0.12(+1.17%)
Oct 17, 2023 10.06 10.34 9.940 10.27 159,318 +0.22(+2.19%)
Oct 16, 2023 9.975 10.09 9.905 10.05 235,698 +0.07(+0.70%)
Oct 13, 2023 10.05 10.06 9.910 9.980 116,817 -0.12(-1.23%)
Oct 12, 2023 10.06 10.49 9.960 10.11 96,522 -0.15(-1.51%)
Oct 11, 2023 10.58 10.58 10.04 10.26 31,551 -0.08(-0.73%)
Oct 10, 2023 10.20 10.62 10.01 10.34 127,199 +0.11(+1.03%)
Oct 09, 2023 9.953 10.26 9.940 10.23 90,664 +0.22(+2.20%)
Oct 06, 2023 9.940 10.39 9.910 10.01 152,831 -0.28(-2.68%)
Oct 05, 2023 10.26 10.32 10.21 10.29 101,469 +0.23(+2.25%)
Oct 04, 2023 10.10 10.24 9.990 10.06 34,112 -0.08(-0.75%)
Oct 03, 2023 10.11 10.15 10.07 10.14 92,642 -0.03(-0.29%)
Oct 02, 2023 10.21 10.23 10.14 10.16 45,231 +0.04(+0.44%)
Sep 29, 2023 10.00 10.16 10.00 10.12 34,794 -0.17(-1.65%)
Sep 28, 2023 10.00 10.52 10.00 10.29 56,973 -0.11(-1.01%)
Sep 27, 2023 10.41 10.46 10.31 10.39 42,699 +0.04(+0.43%)
Sep 26, 2023 10.51 10.60 10.35 10.35 41,512 -0.20(-1.90%)
Sep 25, 2023 10.36 10.55 10.29 10.55 32,919 +0.21(+1.98%)
Sep 22, 2023 10.63 10.84 10.23 10.35 31,624 -0.18(-1.71%)
Sep 21, 2023 10.58 10.61 10.34 10.53 34,605 -0.26(-2.46%)
Sep 20, 2023 10.75 11.16 10.75 10.79 8,260 -0.20(-1.82%)
Sep 19, 2023 10.97 11.17 10.97 10.99 32,028 -0.13(-1.13%)
Sep 18, 2023 10.75 11.43 10.75 11.12 44,146 +0.12(+1.05%)
Sep 15, 2023 11.31 11.49 10.85 11.00 66,852 -0.26(-2.27%)
Sep 14, 2023 11.12 11.53 10.93 11.26 11,101 +0.19(+1.72%)
Sep 13, 2023 10.75 11.23 10.75 11.06 14,039 +0.05(+0.45%)
Sep 12, 2023 11.00 11.16 11.00 11.02 8,479 -0.05(-0.49%)
Sep 11, 2023 11.41 11.41 11.03 11.07 13,714 -0.13(-1.20%)
Sep 08, 2023 11.02 11.48 11.02 11.21 16,274 -0.07(-0.60%)
Sep 07, 2023 11.47 11.51 11.25 11.27 18,692 -0.28(-2.40%)
Sep 06, 2023 11.31 11.77 11.21 11.55 7,845 +0.06(+0.50%)
Sep 05, 2023 11.73 11.73 11.40 11.49 16,806 -0.08(-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.