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

Namco Bandai Hlds ADR (OP: NCBDY )

9.980 +0.540 (+5.72%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Jul 29, 2022 39.16 39.16 38.54 38.65 5,774 +0.85(+2.25%)
Jul 28, 2022 37.74 37.88 37.55 37.80 12,130 +0.49(+1.31%)
Jul 27, 2022 36.11 37.68 36.11 37.31 6,028 +0.32(+0.87%)
Jul 26, 2022 36.20 37.50 36.20 36.99 6,872 -0.38(-1.02%)
Jul 25, 2022 36.78 37.90 36.78 37.37 15,378 -0.06(-0.16%)
Jul 22, 2022 38.02 38.02 37.11 37.43 14,170 +1.19(+3.28%)
Jul 21, 2022 35.51 36.32 35.50 36.24 28,958 +0.32(+0.89%)
Jul 20, 2022 35.02 36.41 35.02 35.92 49,086 +0.01(+0.03%)
Jul 19, 2022 35.74 35.91 34.65 35.91 10,410 -0.33(-0.91%)
Jul 18, 2022 37.04 37.31 36.06 36.24 46,811 -0.23(-0.63%)
Jul 15, 2022 35.15 36.47 35.15 36.47 85,410 +0.75(+2.10%)
Jul 14, 2022 34.95 36.24 34.94 35.72 16,374 -0.44(-1.22%)
Jul 13, 2022 35.87 36.32 35.86 36.16 9,381 -0.24(-0.66%)
Jul 12, 2022 36.30 36.65 36.03 36.40 14,006 +0.27(+0.75%)
Jul 11, 2022 35.79 36.48 35.79 36.13 18,798 -0.48(-1.32%)
Jul 08, 2022 37.26 37.26 36.34 36.62 7,744 -0.13(-0.37%)
Jul 07, 2022 36.27 36.90 36.27 36.75 15,729 -0.51(-1.37%)
Jul 06, 2022 36.83 37.26 36.83 37.26 11,737 +0.37(+1.00%)
Jul 05, 2022 36.56 37.19 35.94 36.89 16,815 +0.84(+2.33%)
Jul 01, 2022 34.65 36.05 34.65 36.05 18,487 +1.08(+3.09%)
Jun 30, 2022 34.40 35.27 34.40 34.97 10,781 -0.66(-1.85%)
Jun 29, 2022 35.39 35.98 35.25 35.63 24,889 +1.07(+3.10%)
Jun 28, 2022 35.02 35.44 34.56 34.56 31,667 -0.71(-2.03%)
Jun 27, 2022 35.84 36.06 34.82 35.27 33,543 -0.44(-1.22%)
Jun 24, 2022 34.74 35.71 34.74 35.71 12,485 +1.16(+3.36%)
Jun 23, 2022 34.23 34.75 34.05 34.55 34,591 -0.14(-0.40%)
Jun 22, 2022 35.00 35.00 34.31 34.69 30,080 +0.22(+0.65%)
Jun 21, 2022 33.58 34.95 33.58 34.47 60,430 +0.23(+0.66%)
Jun 17, 2022 33.33 34.90 33.33 34.24 37,283 -0.65(-1.86%)
Jun 16, 2022 34.09 35.07 34.09 34.89 59,853 -0.51(-1.44%)
Jun 15, 2022 33.54 35.52 33.54 35.40 73,659 +0.93(+2.70%)
Jun 14, 2022 34.22 35.25 33.71 34.47 112,221 -0.62(-1.75%)
Jun 13, 2022 35.02 36.34 34.98 35.09 46,852 -1.09(-3.02%)
Jun 10, 2022 36.52 36.64 35.91 36.18 70,762 -0.57(-1.55%)
Jun 09, 2022 37.23 37.36 36.75 36.75 29,628 +0.10(+0.27%)
Jun 08, 2022 36.75 36.76 36.28 36.65 19,291 -0.10(-0.27%)
Jun 07, 2022 35.69 36.75 35.69 36.75 44,886 +0.30(+0.82%)
Jun 06, 2022 36.46 36.83 36.34 36.45 77,409 +0.55(+1.53%)
Jun 03, 2022 35.51 36.61 35.51 35.90 29,848 -1.30(-3.49%)
Jun 02, 2022 36.76 37.20 36.48 37.20 45,252 +0.75(+2.06%)
Jun 01, 2022 36.46 37.14 36.25 36.45 22,200 -0.98(-2.62%)
May 31, 2022 37.31 37.76 37.00 37.43 31,522 -0.45(-1.17%)
May 27, 2022 38.09 38.09 37.48 37.88 16,665 +0.09(+0.25%)
May 26, 2022 37.37 37.97 37.37 37.78 18,625 +0.48(+1.29%)
May 25, 2022 37.02 37.35 36.97 37.30 14,769 -0.26(-0.69%)
May 24, 2022 37.12 37.83 37.12 37.56 37,095 +1.64(+4.57%)
May 23, 2022 35.69 36.24 35.69 35.92 45,494 +0.77(+2.21%)
May 20, 2022 35.23 35.57 34.79 35.15 17,886 +0.17(+0.47%)
May 19, 2022 35.13 35.14 34.44 34.98 35,881 +0.47(+1.36%)
May 18, 2022 35.23 35.23 34.51 34.51 17,471 -0.09(-0.27%)
May 17, 2022 34.33 35.04 34.33 34.60 61,568 +0.57(+1.69%)
May 16, 2022 33.45 34.07 33.44 34.03 53,153 +0.83(+2.50%)
May 13, 2022 31.99 33.20 31.99 33.20 63,065 +1.05(+3.26%)
May 12, 2022 32.21 32.21 31.34 32.15 50,009 +0.47(+1.49%)
May 11, 2022 31.46 31.80 31.41 31.68 37,789 +0.41(+1.31%)
May 10, 2022 31.40 31.84 31.15 31.27 98,487 -0.76(-2.37%)
May 09, 2022 32.91 33.02 32.03 32.03 79,789 -1.05(-3.17%)
May 06, 2022 32.95 33.58 32.95 33.08 126,874 +0.37(+1.13%)
May 05, 2022 33.41 33.70 32.71 32.71 43,790 -1.29(-3.79%)
May 04, 2022 32.94 34.19 32.94 34.00 31,472 +0.84(+2.53%)
May 03, 2022 33.29 33.63 32.79 33.16 39,781 +0.11(+0.33%)
May 02, 2022 32.53 34.40 32.53 33.05 89,761 -0.53(-1.58%)
Apr 29, 2022 34.19 34.58 33.58 33.58 15,243 -0.59(-1.73%)
Apr 28, 2022 32.60 34.59 32.60 34.17 45,396 +0.03(+0.09%)
Apr 27, 2022 33.44 34.57 33.44 34.14 27,523 +0.19(+0.56%)
Apr 26, 2022 34.52 34.66 33.95 33.95 40,809 -0.70(-2.02%)
Apr 25, 2022 34.62 34.79 33.76 34.65 14,406 +0.27(+0.79%)
Apr 22, 2022 34.39 35.32 33.76 34.38 17,880 -0.11(-0.32%)
Apr 21, 2022 35.12 35.39 34.49 34.49 19,354 -0.51(-1.46%)
Apr 20, 2022 35.30 35.47 35.00 35.00 18,512 -0.20(-0.57%)
Apr 19, 2022 35.20 35.63 35.01 35.20 52,221 -0.48(-1.35%)
Apr 18, 2022 35.46 36.12 35.29 35.68 36,344 -0.61(-1.68%)
Apr 14, 2022 35.35 36.77 35.35 36.29 17,008 +0.45(+1.26%)
Apr 13, 2022 36.29 36.30 35.64 35.84 33,893 +0.06(+0.17%)
Apr 12, 2022 36.30 36.30 35.03 35.78 33,919 -0.45(-1.24%)
Apr 11, 2022 35.67 37.21 35.67 36.23 21,941 -0.84(-2.27%)
Apr 08, 2022 37.00 37.57 37.00 37.07 12,646 -0.24(-0.64%)
Apr 07, 2022 37.53 37.61 37.05 37.31 29,416 +0.44(+1.19%)
Apr 06, 2022 36.78 37.68 36.78 36.87 18,858 +0.01(+0.03%)
Apr 05, 2022 37.75 37.88 36.86 36.86 30,726 -1.12(-2.95%)
Apr 04, 2022 38.79 38.79 37.33 37.98 11,225 -0.70(-1.81%)
Apr 01, 2022 37.62 38.83 37.46 38.68 7,261 +0.39(+1.02%)
Mar 31, 2022 38.45 38.45 37.58 38.29 13,938 -0.30(-0.78%)
Mar 30, 2022 38.46 39.09 38.41 38.59 45,701 -0.58(-1.48%)
Mar 29, 2022 39.99 39.99 38.84 39.17 36,126 +0.98(+2.57%)
Mar 28, 2022 37.60 38.67 37.60 38.19 25,634 -0.26(-0.68%)
Mar 25, 2022 38.26 39.13 38.26 38.45 13,933 +0.00(+0.00%)
Mar 24, 2022 38.03 38.67 37.90 38.45 9,045 +1.45(+3.92%)
Mar 23, 2022 37.00 38.20 37.00 37.00 23,340 -0.13(-0.35%)
Mar 22, 2022 37.00 37.61 37.00 37.13 20,794 -0.58(-1.54%)
Mar 21, 2022 37.00 38.22 37.00 37.71 24,312 -0.57(-1.49%)
Mar 18, 2022 38.29 38.29 36.27 38.28 52,529 +0.98(+2.63%)
Mar 17, 2022 37.12 38.90 37.12 37.30 22,967 -1.89(-4.82%)
Mar 16, 2022 38.75 39.19 38.19 39.19 40,425 +0.80(+2.08%)
Mar 15, 2022 38.83 38.83 37.56 38.39 132,753 +1.15(+3.09%)
Mar 14, 2022 37.94 37.95 36.92 37.24 52,658 -0.69(-1.82%)
Mar 11, 2022 38.50 38.73 37.63 37.93 18,273 +0.15(+0.39%)
Mar 10, 2022 38.67 38.87 37.28 37.78 74,351 -0.45(-1.17%)
Mar 09, 2022 36.29 38.25 36.29 38.23 30,633 +0.78(+2.08%)
Mar 08, 2022 37.89 38.35 36.81 37.45 75,456 -0.45(-1.19%)
Mar 07, 2022 37.00 39.28 37.00 37.90 77,293 -0.50(-1.30%)
Mar 04, 2022 38.66 39.00 37.51 38.40 42,594 +0.39(+1.03%)
Mar 03, 2022 38.53 39.25 38.01 38.01 40,496 -1.08(-2.76%)
Mar 02, 2022 37.34 39.09 37.34 39.09 18,088 +1.10(+2.90%)
Mar 01, 2022 38.65 38.66 37.81 37.99 289,879 +1.04(+2.81%)
Feb 28, 2022 37.19 37.19 36.19 36.95 539,184 -0.20(-0.54%)
Feb 25, 2022 36.50 37.15 36.07 37.15 63,231 +1.80(+5.09%)
Feb 24, 2022 35.27 36.08 34.64 35.35 59,584 +2.13(+6.41%)
Feb 23, 2022 33.72 34.00 33.22 33.22 17,771 -0.43(-1.28%)
Feb 22, 2022 33.48 33.83 33.23 33.65 28,065 +0.11(+0.33%)
Feb 18, 2022 33.54 0 +0.02(+0.06%)
Feb 17, 2022 34.93 34.93 33.52 33.52 10,768 -1.69(-4.80%)
Feb 16, 2022 36.04 36.04 34.65 35.21 5,318 +0.30(+0.86%)
Feb 15, 2022 35.13 35.23 34.28 34.91 6,564 +0.76(+2.23%)
Feb 14, 2022 34.79 34.79 33.87 34.15 30,661 -0.83(-2.37%)
Feb 11, 2022 34.10 35.27 34.10 34.98 8,915 -0.29(-0.82%)
Feb 10, 2022 35.05 36.13 35.05 35.27 29,460 -0.01(-0.03%)
Feb 09, 2022 34.70 35.52 34.70 35.28 7,571 +0.79(+2.29%)
Feb 08, 2022 34.55 35.68 34.28 34.49 12,644 -2.65(-7.14%)
Feb 07, 2022 37.03 38.15 35.92 37.14 144,419 -0.36(-0.97%)
Feb 04, 2022 36.49 37.75 36.49 37.50 100,659 +1.07(+2.95%)
Feb 03, 2022 36.70 37.18 36.43 50,576 +0.52(+1.45%)
Feb 02, 2022 36.55 36.99 35.91 35.91 4,778 +0.21(+0.59%)
Feb 01, 2022 35.50 36.50 35.28 35.70 174,009 +0.53(+1.51%)
Jan 31, 2022 34.92 35.34 34.40 35.17 77,328 +1.47(+4.36%)
Jan 28, 2022 33.49 33.70 32.83 33.70 50,131 +0.11(+0.33%)
Jan 27, 2022 34.09 34.09 33.39 33.59 77,738 -1.11(-3.19%)
Jan 26, 2022 34.63 35.23 34.10 34.70 15,370 +0.20(+0.57%)
Jan 25, 2022 34.18 34.85 34.01 34.50 11,947 -0.07(-0.20%)
Jan 24, 2022 35.57 35.57 34.02 34.57 32,456 -1.20(-3.35%)
Jan 21, 2022 36.45 36.45 35.62 35.77 23,982 +0.73(+2.07%)
Jan 20, 2022 36.27 36.27 34.68 35.05 28,878 -0.41(-1.16%)
Jan 19, 2022 34.86 36.00 34.80 35.45 5,197 -0.07(-0.18%)
Jan 18, 2022 35.25 35.82 35.25 35.52 32,641 +0.26(+0.72%)
Jan 14, 2022 35.27 0 -1.63(-4.43%)
Jan 13, 2022 37.66 37.67 36.50 36.90 18,116 -0.92(-2.43%)
Jan 12, 2022 38.05 38.05 37.33 37.82 8,738 -0.42(-1.10%)
Jan 11, 2022 38.26 38.26 36.60 38.24 5,322 +0.95(+2.55%)
Jan 10, 2022 38.40 38.40 36.60 37.29 17,080 +0.29(+0.78%)
Jan 07, 2022 37.81 37.82 36.74 37.00 21,125 -1.02(-2.70%)
Jan 06, 2022 38.52 38.52 36.85 38.02 5,260 -1.05(-2.67%)
Jan 05, 2022 40.72 40.72 38.60 39.07 9,429 -0.23(-0.59%)
Jan 04, 2022 38.70 40.27 38.70 39.30 4,394 +0.29(+0.74%)
Jan 03, 2022 38.31 39.15 38.31 39.01 29,098 +0.11(+0.28%)
Dec 31, 2021 38.28 39.08 38.28 38.90 18,501 -0.24(-0.61%)
Dec 30, 2021 38.42 39.98 38.42 39.14 13,415 +0.06(+0.15%)
Dec 29, 2021 38.92 39.54 38.92 39.08 22,860 -1.03(-2.57%)
Dec 28, 2021 39.85 40.88 39.85 40.11 6,203 -0.02(-0.05%)
Dec 27, 2021 40.43 40.67 38.80 40.13 15,929 -0.11(-0.27%)
Dec 23, 2021 40.83 41.06 38.96 40.24 7,427 -0.05(-0.12%)
Dec 22, 2021 39.24 41.68 39.24 40.29 39,571 +0.10(+0.25%)
Dec 21, 2021 39.15 41.19 39.15 40.19 18,288 +0.64(+1.62%)
Dec 20, 2021 39.68 39.77 38.42 39.55 24,529 -0.09(-0.24%)
Dec 17, 2021 40.43 40.43 39.41 39.64 15,790 -1.86(-4.49%)
Dec 16, 2021 41.89 41.89 40.99 41.51 10,026 +0.56(+1.36%)
Dec 15, 2021 40.66 40.95 40.54 40.95 177,090 +0.07(+0.17%)
Dec 14, 2021 41.35 41.35 39.00 40.88 107,748 +0.94(+2.35%)
Dec 13, 2021 39.23 41.68 39.21 39.94 14,927 +0.19(+0.48%)
Dec 10, 2021 39.42 40.97 39.03 39.75 14,573 -0.68(-1.68%)
Dec 09, 2021 41.00 41.86 40.33 40.43 7,076 -0.91(-2.20%)
Dec 08, 2021 41.41 41.41 40.45 41.34 5,860 +0.41(+1.00%)
Dec 07, 2021 40.00 41.35 40.00 40.93 17,419 +0.49(+1.21%)
Dec 06, 2021 40.91 41.44 40.44 40.44 57,991 -0.16(-0.41%)
Dec 03, 2021 41.37 41.37 39.90 40.60 257,595 -0.15(-0.36%)
Dec 02, 2021 41.33 41.33 40.37 40.75 166,231 +1.73(+4.43%)
Dec 01, 2021 39.69 39.84 39.02 39.02 20,633 -0.16(-0.41%)
Nov 30, 2021 39.48 39.77 39.48 39.18 9,782 -0.84(-2.10%)
Nov 29, 2021 40.43 40.43 39.13 40.02 7,565 -0.07(-0.17%)
Nov 26, 2021 40.34 40.34 39.21 40.09 10,776 +0.59(+1.49%)
Nov 24, 2021 39.40 40.15 39.26 39.50 6,319 -0.72(-1.79%)
Nov 23, 2021 40.58 40.94 39.25 40.22 4,613 -0.40(-0.98%)
Nov 22, 2021 40.94 41.23 40.49 40.62 8,631 +0.11(+0.27%)
Nov 19, 2021 40.92 40.92 40.47 40.51 6,473 -0.36(-0.88%)
Nov 18, 2021 40.69 40.87 40.81 40.87 6,666 -0.21(-0.51%)
Nov 17, 2021 40.97 41.35 40.97 41.08 2,979 -0.15(-0.35%)
Nov 16, 2021 41.69 41.69 41.10 41.23 4,515 -0.42(-1.02%)
Nov 15, 2021 42.38 42.38 41.53 41.65 137,950 +0.65(+1.59%)
Nov 12, 2021 39.89 41.24 39.89 41.00 82,112 +0.78(+1.94%)
Nov 11, 2021 40.85 40.85 40.22 40.22 3,450 -0.40(-0.98%)
Nov 10, 2021 40.95 40.62 6,873 -1.13(-2.71%)
Nov 09, 2021 41.02 41.90 40.00 41.75 55,182 +0.14(+0.34%)
Nov 08, 2021 41.67 41.90 41.43 41.61 32,670 -0.31(-0.75%)
Nov 05, 2021 42.17 42.58 41.56 41.92 75,396 +0.31(+0.76%)
Nov 04, 2021 41.73 41.99 41.00 41.61 636,926 +0.81(+1.99%)
Nov 03, 2021 41.44 41.44 40.35 40.80 11,772 +0.35(+0.87%)
Nov 02, 2021 41.44 41.44 40.39 40.45 72,154 -0.13(-0.32%)
Nov 01, 2021 38.20 40.58 38.07 40.58 142,089 +2.51(+6.59%)
Oct 29, 2021 38.13 38.38 38.07 38.07 3,809 -0.77(-1.98%)
Oct 28, 2021 38.87 38.87 37.53 38.84 2,148 +0.19(+0.49%)
Oct 27, 2021 38.82 38.82 37.51 38.65 10,307 +0.79(+2.09%)
Oct 26, 2021 38.58 37.86 16,030 +0.08(+0.21%)
Oct 25, 2021 37.71 37.94 37.55 37.78 3,449 +0.06(+0.16%)
Oct 22, 2021 38.57 38.57 37.72 37.72 2,624 +0.36(+0.96%)
Oct 21, 2021 36.25 38.49 36.25 37.36 2,705 -1.06(-2.76%)
Oct 20, 2021 39.52 39.52 37.44 38.42 91,931 -0.61(-1.56%)
Oct 19, 2021 39.05 39.05 38.77 39.03 198,891 +0.49(+1.27%)
Oct 18, 2021 38.77 38.77 37.60 38.54 61,440 +0.28(+0.73%)
Oct 15, 2021 37.33 38.26 37.33 38.26 631 +1.07(+2.88%)
Oct 14, 2021 36.91 37.19 36.91 37.19 1,876 +0.84(+2.31%)
Oct 13, 2021 35.91 37.15 35.91 36.35 2,815 +0.18(+0.50%)
Oct 12, 2021 36.17 36.17 36.17 36.17 1,211 +0.48(+1.34%)
Oct 11, 2021 36.09 36.09 35.69 35.69 822 -0.45(-1.25%)
Oct 08, 2021 35.29 36.14 35.29 36.14 5,223 +0.56(+1.59%)
Oct 07, 2021 35.80 35.85 34.85 35.58 2,759 +0.58(+1.65%)
Oct 06, 2021 35.75 35.75 34.07 35.00 2,747 -1.08(-2.99%)
Oct 05, 2021 35.30 36.13 35.10 36.08 2,507 -0.33(-0.91%)
Oct 04, 2021 35.80 36.42 35.00 36.41 5,214 -0.29(-0.80%)
Oct 01, 2021 36.52 36.70 35.80 36.70 4,293 -0.65(-1.74%)
Sep 30, 2021 36.96 38.61 36.96 37.35 2,695 -0.65(-1.70%)
Sep 29, 2021 38.05 38.65 38.00 38.00 17,122 -0.20(-0.52%)
Sep 28, 2021 37.75 39.03 37.75 38.20 45,967 -2.42(-5.96%)
Sep 27, 2021 40.63 40.63 40.52 40.62 4,373 -0.53(-1.29%)
Sep 24, 2021 41.28 41.48 41.15 41.15 844,614 +0.48(+1.18%)
Sep 23, 2021 41.05 41.30 40.25 40.67 23,340 -0.53(-1.29%)
Sep 22, 2021 40.82 41.35 39.78 41.20 322,545 +0.20(+0.49%)
Sep 21, 2021 41.35 41.35 41.00 41.00 109,923 +0.75(+1.86%)
Sep 20, 2021 41.03 41.03 40.25 40.25 3,386 -0.70(-1.71%)
Sep 17, 2021 40.07 40.95 40.07 40.95 104,862 +0.55(+1.36%)
Sep 15, 2021 40.40 40.40 40.40 41,843 +0.53(+1.32%)
Sep 14, 2021 39.04 40.08 39.04 39.87 39,224 +4.17(+11.69%)
Aug 31, 2021 35.70 35.70 35.70 115 +2.46(+7.41%)
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.