Skip to main content

Namco Bandai Hlds ADR (OP: NCBDY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.440 9.450 9.410 9.410 28,337 +0.00(+0.00%)
Jun 20, 2024 9.450 9.450 9.360 9.410 18,286 -0.14(-1.47%)
Jun 18, 2024 9.620 9.665 9.510 9.550 56,744 +0.05(+0.53%)
Jun 17, 2024 9.330 9.510 9.330 9.500 38,312 +0.10(+1.06%)
Jun 14, 2024 9.552 9.552 9.400 9.400 14,733 -0.06(-0.64%)
Jun 13, 2024 9.535 9.760 9.380 9.460 20,120 -0.20(-2.07%)
Jun 12, 2024 9.594 9.740 9.570 9.660 10,161 -0.02(-0.21%)
Jun 11, 2024 9.440 9.748 9.440 9.680 112,931 -0.07(-0.69%)
Jun 10, 2024 9.650 9.750 9.450 9.747 13,470 +0.17(+1.74%)
Jun 07, 2024 9.600 9.650 9.440 9.580 5,217 +0.00(+0.00%)
Jun 06, 2024 9.443 9.840 9.443 9.580 13,069 +0.12(+1.27%)
Jun 05, 2024 9.260 9.560 9.260 9.460 12,491 +0.02(+0.16%)
Jun 04, 2024 9.666 9.666 9.270 9.445 21,692 +0.13(+1.45%)
Jun 03, 2024 9.370 9.380 9.290 9.310 35,267 +0.16(+1.75%)
May 31, 2024 9.010 9.185 8.830 9.150 29,625 -0.10(-1.08%)
May 30, 2024 9.060 9.360 9.060 9.250 60,954 +0.12(+1.31%)
May 29, 2024 9.175 9.280 9.060 9.130 85,703 -0.11(-1.20%)
May 28, 2024 9.300 9.300 9.210 9.241 32,005 -0.38(-3.94%)
May 24, 2024 9.710 9.710 9.620 9.620 10,987 +0.01(+0.10%)
May 23, 2024 9.790 9.890 9.610 9.610 36,191 -0.16(-1.64%)
May 22, 2024 9.790 10.06 9.770 9.770 40,768 -0.12(-1.21%)
May 21, 2024 10.23 10.23 9.890 9.890 79,106 -0.14(-1.40%)
May 20, 2024 9.970 10.08 9.970 10.03 44,620 +0.03(+0.30%)
May 17, 2024 10.21 10.43 10.00 10.00 83,805 -0.08(-0.79%)
May 16, 2024 10.09 10.13 10.06 10.08 33,919 -0.06(-0.57%)
May 15, 2024 10.06 10.18 10.06 10.14 23,889 -0.12(-1.19%)
May 14, 2024 10.34 10.42 10.20 10.26 29,266 +0.18(+1.79%)
May 13, 2024 9.990 10.16 9.990 10.08 26,663 +0.10(+1.00%)
May 10, 2024 9.800 10.06 9.800 9.980 10,248 +0.54(+5.72%)
May 09, 2024 9.446 9.570 9.390 9.440 50,969 -0.14(-1.46%)
May 08, 2024 9.500 9.580 9.470 9.580 13,949 -0.05(-0.54%)
May 07, 2024 9.660 9.740 9.632 9.632 27,240 -0.04(-0.39%)
May 06, 2024 9.850 10.00 9.660 9.670 37,650 -0.03(-0.31%)
May 03, 2024 9.720 9.750 9.620 9.700 9,689 +0.08(+0.83%)
May 02, 2024 9.645 9.790 9.480 9.620 21,021 +0.07(+0.73%)
May 01, 2024 9.572 9.572 9.330 9.550 50,301 +0.21(+2.25%)
Apr 30, 2024 9.340 9.400 9.305 9.340 29,876 -0.09(-0.90%)
Apr 29, 2024 9.440 9.610 9.300 9.425 38,970 +0.09(+0.91%)
Apr 26, 2024 9.410 9.440 9.260 9.340 20,127 -0.04(-0.43%)
Apr 25, 2024 9.310 9.490 9.110 9.380 38,999 +0.04(+0.43%)
Apr 24, 2024 9.490 9.540 9.340 9.340 30,427 -0.06(-0.64%)
Apr 23, 2024 9.485 9.620 9.350 9.400 52,327 +0.00(+0.00%)
Apr 22, 2024 9.105 9.490 9.100 9.400 84,036 +0.22(+2.40%)
Apr 19, 2024 9.230 9.260 9.110 9.180 28,096 -0.11(-1.18%)
Apr 18, 2024 9.285 9.340 9.270 9.290 56,975 +0.02(+0.22%)
Apr 17, 2024 9.280 9.290 9.230 9.270 50,408 -0.01(-0.11%)
Apr 16, 2024 9.280 9.320 9.270 9.280 74,378 +0.09(+0.98%)
Apr 15, 2024 9.395 9.479 9.190 9.190 67,019 -0.21(-2.23%)
Apr 12, 2024 9.290 9.480 9.230 9.400 52,666 +0.01(+0.15%)
Apr 11, 2024 9.320 9.390 9.250 9.386 75,721 +0.14(+1.50%)
Apr 10, 2024 9.244 9.300 9.240 9.248 25,474 -0.01(-0.13%)
Apr 09, 2024 9.260 9.260 9.040 9.260 37,726 +0.08(+0.87%)
Apr 08, 2024 9.230 9.230 9.080 9.180 51,178 +0.07(+0.77%)
Apr 05, 2024 9.100 9.170 9.050 9.110 24,071 +0.02(+0.22%)
Apr 04, 2024 9.230 9.230 9.090 9.090 29,353 -0.06(-0.66%)
Apr 03, 2024 9.105 9.159 9.100 9.150 28,498 +0.01(+0.11%)
Apr 02, 2024 9.000 9.150 9.000 9.139 46,107 -0.14(-1.55%)
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.