Skip to main content

Namco Bandai Hlds ADR (OP: NCBDY )

11.77 -0.03 (-0.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 11.50 11.83 11.50 11.77 22,382 -0.03(-0.25%)
May 25, 2023 11.80 11.96 11.66 11.80 16,344 -0.13(-1.11%)
May 24, 2023 12.12 12.12 11.92 11.93 33,687 -0.26(-2.11%)
May 23, 2023 12.09 12.19 12.09 12.19 10,860 -0.07(-0.57%)
May 22, 2023 12.27 12.45 12.25 12.26 10,327 -0.01(-0.08%)
May 19, 2023 12.12 12.27 12.12 12.27 10,168 +0.17(+1.40%)
May 18, 2023 12.21 12.33 12.10 12.10 11,810 -0.05(-0.41%)
May 17, 2023 12.04 12.25 11.90 12.15 6,710 +0.10(+0.83%)
May 16, 2023 11.98 12.18 11.87 12.05 7,755 +0.00(+0.00%)
May 15, 2023 12.07 12.07 11.95 12.05 15,448 +0.09(+0.75%)
May 12, 2023 12.04 12.13 11.85 11.96 13,133 +0.07(+0.55%)
May 11, 2023 11.97 12.13 11.75 11.89 16,739 +0.78(+6.97%)
May 10, 2023 11.35 11.46 11.12 11.12 22,777 -0.24(-2.11%)
May 09, 2023 11.31 11.57 11.31 11.36 10,871 -0.05(-0.40%)
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%)
May 01, 2023 11.47 11.58 11.19 11.24 16,079 -0.07(-0.57%)
Apr 28, 2023 11.47 11.47 11.21 11.31 10,187 +0.07(+0.62%)
Apr 27, 2023 11.66 11.66 10.97 11.24 44,012 +0.10(+0.90%)
Apr 26, 2023 11.33 11.33 11.02 11.14 7,508 -0.03(-0.27%)
Apr 25, 2023 11.37 11.37 11.14 11.17 12,222 -0.01(-0.09%)
Apr 24, 2023 11.08 11.23 11.08 11.18 24,260 +0.05(+0.45%)
Apr 21, 2023 10.96 11.22 10.96 11.13 12,109 +0.13(+1.19%)
Apr 20, 2023 11.04 11.22 10.88 11.00 14,684 -0.21(-1.88%)
Apr 19, 2023 10.88 11.21 10.83 11.21 13,663 +0.01(+0.09%)
Apr 18, 2023 11.33 11.33 11.18 11.20 13,917 +0.20(+1.85%)
Apr 17, 2023 10.82 11.05 10.82 11.00 97,760 -0.00(-0.03%)
Apr 14, 2023 10.88 11.06 10.88 11.00 67,054 -0.12(-1.08%)
Apr 13, 2023 11.04 11.12 10.91 11.12 34,763 +0.23(+2.10%)
Apr 12, 2023 10.88 10.93 10.80 10.89 18,824 +0.06(+0.57%)
Apr 11, 2023 10.79 10.85 10.72 10.83 14,026 -0.02(-0.18%)
Apr 10, 2023 10.53 10.94 10.53 10.85 15,197 -0.07(-0.64%)
Apr 06, 2023 10.83 10.94 10.83 10.92 36,183 +0.11(+0.98%)
Apr 05, 2023 10.95 10.95 10.71 10.81 6,743 -0.06(-0.52%)
Apr 04, 2023 11.05 11.05 10.71 10.87 16,308 -22.99(-67.90%)
Apr 03, 2023 30.01 33.86 30.01 33.86 11,638 +2.56(+8.18%)
Mar 31, 2023 31.92 33.02 30.93 31.30 5,603 -1.10(-3.40%)
Mar 30, 2023 32.15 32.55 31.68 32.40 7,581 -0.31(-0.95%)
Mar 29, 2023 32.80 32.96 32.33 32.71 5,399 +0.06(+0.18%)
Mar 28, 2023 33.01 33.01 32.36 32.65 9,030 -0.06(-0.18%)
Mar 27, 2023 32.74 32.74 32.22 32.71 9,274 +0.85(+2.67%)
Mar 24, 2023 32.01 32.21 31.86 31.86 6,084 -0.13(-0.41%)
Mar 23, 2023 32.00 32.01 31.96 31.99 3,696 +0.23(+0.72%)
Mar 22, 2023 31.34 32.09 31.34 31.76 12,108 +0.60(+1.93%)
Mar 21, 2023 31.57 31.57 31.06 31.16 9,152 -0.09(-0.29%)
Mar 20, 2023 31.08 31.25 31.08 31.25 11,000 +0.43(+1.40%)
Mar 17, 2023 30.67 31.03 30.63 30.82 26,778 +0.38(+1.25%)
Mar 16, 2023 30.26 30.60 30.26 30.44 53,254 +0.09(+0.30%)
Mar 15, 2023 30.34 30.48 30.24 30.35 20,409 -0.45(-1.45%)
Mar 14, 2023 30.76 30.90 30.70 30.80 20,414 -0.08(-0.27%)
Mar 13, 2023 30.48 30.97 30.37 30.88 20,511 +0.10(+0.32%)
Mar 10, 2023 31.02 31.21 30.74 30.78 10,000 -0.40(-1.28%)
Mar 09, 2023 31.51 31.59 31.18 31.18 7,456 -0.05(-0.16%)
Mar 08, 2023 30.87 31.34 30.87 31.23 8,969 +0.01(+0.03%)
Mar 07, 2023 31.36 31.72 31.16 31.22 21,203 -0.17(-0.53%)
Mar 06, 2023 31.56 31.56 31.33 31.39 33,094 -0.00(-0.01%)
Mar 03, 2023 31.17 31.57 31.13 31.39 16,747 +0.56(+1.81%)
Mar 02, 2023 30.84 30.91 30.73 30.83 21,404 -0.04(-0.12%)
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.