Skip to main content

Namco Bandai Hlds ADR (OP: NCBDY )

9.000 -0.360 (-3.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.46 11.46 10.93 11.25 9,636 +0.05(+0.45%)
Jul 28, 2023 11.50 11.68 10.97 11.20 19,297 -0.18(-1.54%)
Jul 27, 2023 11.61 11.64 11.23 11.38 34,876 +0.31(+2.81%)
Jul 26, 2023 10.97 11.22 10.67 11.06 32,080 +0.06(+0.55%)
Jul 25, 2023 10.61 11.03 10.61 11.01 26,054 -0.03(-0.32%)
Jul 24, 2023 11.15 11.29 10.96 11.04 55,827 -0.14(-1.25%)
Jul 21, 2023 11.38 11.50 11.04 11.18 32,674 -0.06(-0.53%)
Jul 20, 2023 11.32 11.62 11.03 11.24 11,017 -0.28(-2.43%)
Jul 19, 2023 11.34 11.71 11.34 11.52 13,983 -0.07(-0.61%)
Jul 18, 2023 11.21 11.75 11.21 11.59 20,507 +0.01(+0.09%)
Jul 17, 2023 11.65 11.65 11.11 11.58 32,576 +0.04(+0.31%)
Jul 14, 2023 11.57 11.65 11.46 11.54 24,749 -0.10(-0.82%)
Jul 13, 2023 11.48 11.75 11.21 11.64 63,164 +0.37(+3.28%)
Jul 12, 2023 11.22 11.42 11.22 11.27 10,805 +0.16(+1.44%)
Jul 11, 2023 11.08 11.13 10.97 11.11 54,822 +0.13(+1.18%)
Jul 10, 2023 10.95 10.98 10.89 10.98 22,020 -0.16(-1.44%)
Jul 07, 2023 11.04 11.14 10.96 11.14 22,615 +0.10(+0.91%)
Jul 06, 2023 11.05 11.05 10.90 11.04 78,092 -0.11(-0.99%)
Jul 05, 2023 11.15 11.35 11.08 11.15 31,982 -0.17(-1.53%)
Jul 03, 2023 11.62 11.62 11.29 11.32 14,780 -0.21(-1.80%)
Jun 30, 2023 11.31 11.53 11.31 11.53 12,529 -0.04(-0.30%)
Jun 29, 2023 11.66 11.66 11.43 11.56 10,847 +0.01(+0.13%)
Jun 28, 2023 11.43 11.75 11.43 11.55 243,996 +0.06(+0.50%)
Jun 27, 2023 11.30 11.66 11.30 11.49 126,254 +0.03(+0.28%)
Jun 26, 2023 11.13 11.50 11.13 11.46 39,820 +0.16(+1.42%)
Jun 23, 2023 11.51 11.51 11.15 11.30 18,904 -0.78(-6.46%)
Jun 22, 2023 11.92 12.10 11.75 12.08 15,400 -0.04(-0.33%)
Jun 21, 2023 11.88 12.27 11.88 12.12 15,047 -0.04(-0.33%)
Jun 20, 2023 12.10 12.16 12.09 12.16 16,829 -0.05(-0.41%)
Jun 16, 2023 12.15 12.50 12.15 12.21 14,813 -0.25(-2.01%)
Jun 15, 2023 12.35 12.46 12.18 12.46 19,070 +1.05(+9.25%)
May 08, 2023 11.28 11.65 11.28 11.41 11,477 -0.04(-0.39%)
May 05, 2023 11.45 11.45 11.11 11.45 12,073 +0.28(+2.48%)
May 04, 2023 11.36 11.38 11.09 11.17 12,291 +0.00(+0.02%)
May 03, 2023 11.02 11.35 11.02 11.17 14,245 +0.04(+0.36%)
May 02, 2023 10.95 11.27 10.95 11.13 15,926 -0.11(-1.02%)
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.