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

Namco Bandai Hlds ADR (OP: NCBDY )

10.43 +0.35 (+3.47%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 17, 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 (%)
Dec 31, 2020 43.91 43.91 43.91 46 +0.00(+0.00%)
Dec 30, 2020 43.91 43.91 43.91 46 +0.00(+0.00%)
Dec 29, 2020 43.91 43.91 43.91 4 +0.00(+0.00%)
Dec 28, 2020 43.91 43.91 43.91 3 +0.00(+0.00%)
Dec 23, 2020 43.91 43.91 43.91 0 +0.00(+0.00%)
Dec 22, 2020 43.91 43.91 43.91 2 +0.00(+0.00%)
Dec 21, 2020 43.91 43.91 43.91 16 +0.00(+0.00%)
Dec 18, 2020 43.91 43.91 43.91 1 +0.00(+0.00%)
Dec 17, 2020 43.91 43.91 43.91 13 +0.00(+0.00%)
Dec 16, 2020 43.91 43.91 43.91 9 +0.00(+0.00%)
Dec 15, 2020 43.91 43.91 43.91 5 +0.00(+0.00%)
Dec 14, 2020 43.91 43.91 43.91 11 +0.00(+0.00%)
Dec 11, 2020 43.91 43.91 43.91 20 +0.00(+0.00%)
Dec 10, 2020 43.91 43.91 43.91 4 +0.00(+0.00%)
Dec 09, 2020 43.91 43.91 43.91 11 +0.00(+0.00%)
Dec 08, 2020 43.91 43.91 43.91 5 +0.00(+0.00%)
Dec 07, 2020 43.91 43.91 43.91 2 +0.00(+0.00%)
Dec 04, 2020 43.91 43.91 43.91 1 +0.00(+0.00%)
Dec 03, 2020 43.91 43.91 43.91 2 +0.00(+0.00%)
Dec 02, 2020 43.91 43.91 43.91 43.91 290 +7.19(+19.58%)
Dec 01, 2020 36.72 36.72 36.72 3 +0.00(+0.00%)
Nov 30, 2020 36.72 36.72 36.72 50 +0.00(+0.00%)
Nov 25, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Nov 24, 2020 36.72 36.72 36.72 5 +0.00(+0.00%)
Nov 17, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Nov 16, 2020 36.72 36.72 36.72 30 +0.00(+0.00%)
Nov 10, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Nov 02, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 30, 2020 36.72 36.72 36.72 8 +0.00(+0.00%)
Oct 27, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 22, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 20, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 16, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 15, 2020 36.72 36.72 36.72 36.72 100 +2.83(+8.35%)
Oct 14, 2020 33.89 33.89 33.89 3 +0.00(+0.00%)
Oct 13, 2020 33.89 33.89 33.89 6 +0.00(+0.00%)
Oct 05, 2020 33.89 33.89 33.89 0 +0.00(+0.00%)
Oct 02, 2020 33.89 33.89 33.89 26 +0.00(+0.00%)
Sep 30, 2020 33.89 33.89 33.89 0 +0.00(+0.00%)
Sep 28, 2020 33.89 33.89 33.89 0 +0.00(+0.00%)
Sep 25, 2020 33.89 33.89 33.89 1 +0.00(+0.00%)
Sep 24, 2020 33.89 33.89 33.89 33.89 109 +0.59(+1.77%)
Sep 21, 2020 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 18, 2020 33.30 33.30 33.30 33.30 1,000 +1.13(+3.51%)
Sep 17, 2020 32.17 32.17 32.17 38 +0.00(+0.00%)
Sep 14, 2020 32.17 32.17 32.17 0 +0.00(+0.00%)
Sep 11, 2020 32.17 32.17 32.17 31 +0.00(+0.00%)
Sep 10, 2020 32.17 32.17 32.17 1 +0.00(+0.00%)
Sep 04, 2020 32.17 32.17 32.17 0 +1.92(+6.35%)
Sep 03, 2020 30.25 30.25 30.25 32 +0.00(+0.00%)
Sep 02, 2020 30.25 30.25 30.25 60 +0.00(+0.00%)
Sep 01, 2020 30.25 30.25 30.25 100 +0.00(+0.00%)
Aug 28, 2020 30.25 30.25 30.25 0 +0.00(+0.00%)
Aug 27, 2020 30.25 30.25 30.25 1 +0.00(+0.00%)
Aug 25, 2020 30.25 30.25 30.25 0 +0.00(+0.00%)
Aug 24, 2020 30.25 30.25 30.25 31 +0.00(+0.00%)
Aug 21, 2020 30.25 30.25 30.25 1 +0.00(+0.00%)
Aug 17, 2020 30.25 30.25 30.25 0 +0.00(+0.00%)
Aug 13, 2020 30.25 30.25 30.25 0 +0.65(+2.20%)
Aug 11, 2020 29.60 29.60 29.60 0 +0.00(+0.00%)
Aug 10, 2020 29.60 29.60 29.60 29.60 600 +0.30(+1.02%)
Aug 07, 2020 29.30 29.94 29.30 29.30 800 +1.06(+3.75%)
Aug 06, 2020 28.24 28.24 28.24 66 +0.00(+0.00%)
Aug 05, 2020 28.24 28.24 28.24 190 +0.00(+0.00%)
Jul 31, 2020 28.24 28.24 28.24 0 +0.00(+0.00%)
Jul 29, 2020 28.24 28.24 28.24 0 -0.12(-0.42%)
Jul 28, 2020 28.36 28.36 28.36 28.36 141 +0.89(+3.24%)
Jul 27, 2020 27.47 27.47 27.47 27.47 153 +0.82(+3.08%)
Jul 24, 2020 26.65 26.65 26.65 155 +0.00(+0.00%)
Jul 23, 2020 26.65 26.65 26.65 1 +0.00(+0.00%)
Jul 21, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 20, 2020 26.65 26.65 26.65 65 +0.00(+0.00%)
Jul 17, 2020 26.65 26.65 26.65 77 +0.00(+0.00%)
Jul 15, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 14, 2020 26.65 26.65 26.65 135 +0.00(+0.00%)
Jul 13, 2020 26.65 26.65 26.65 134 +0.00(+0.00%)
Jul 09, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 08, 2020 26.65 26.65 26.65 50 +0.00(+0.00%)
Jul 07, 2020 26.65 26.65 26.65 45 +0.00(+0.00%)
Jul 06, 2020 26.65 26.65 26.65 1 +0.00(+0.00%)
Jul 01, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Jun 29, 2020 26.65 26.65 26.65 0 +0.65(+2.50%)
Jun 26, 2020 26.00 26.00 26.00 26.00 10,100 -0.41(-1.55%)
Jun 24, 2020 26.41 26.41 26.41 0 +0.00(+0.00%)
Jun 23, 2020 26.41 26.41 26.41 2 +0.00(+0.00%)
Jun 22, 2020 26.41 26.41 26.41 1 +0.00(+0.00%)
Jun 19, 2020 26.41 26.41 26.41 26.41 200 -1.40(-5.03%)
Jun 17, 2020 27.81 27.81 27.81 0 +0.00(+0.00%)
Jun 16, 2020 29.11 29.11 27.81 27.81 411 +2.73(+10.89%)
Jun 15, 2020 25.68 25.68 25.08 25.08 320 +0.28(+1.12%)
Jun 12, 2020 24.80 24.80 24.80 294 +0.00(+0.00%)
Jun 11, 2020 24.79 30.89 24.10 24.80 589 -2.64(-9.62%)
Jun 10, 2020 28.05 28.12 27.44 27.44 4,887 +3.04(+12.46%)
Jun 09, 2020 24.05 28.55 24.00 24.40 112,046 -3.24(-11.72%)
Jun 08, 2020 27.64 27.64 27.64 147 +0.00(+0.00%)
Jun 05, 2020 31.69 31.69 27.64 27.64 3,900 -1.30(-4.49%)
Jun 04, 2020 28.94 28.94 28.94 28.94 11,505 -2.16(-6.95%)
Jun 03, 2020 31.10 31.10 31.10 31.10 244 +4.15(+15.40%)
Jun 02, 2020 26.95 26.95 26.95 26.95 541 -1.15(-4.09%)
Jun 01, 2020 28.10 28.10 28.10 28.10 330 +0.10(+0.36%)
May 29, 2020 28.00 28.00 28.00 258 +0.00(+0.00%)
May 28, 2020 28.00 28.00 28.00 28.00 435 +0.07(+0.25%)
May 27, 2020 27.95 27.95 27.90 27.93 1,215 +0.93(+3.44%)
May 26, 2020 27.00 27.00 27.00 27.00 199 -0.23(-0.84%)
May 22, 2020 27.23 27.23 27.23 102 +0.00(+0.00%)
May 21, 2020 27.23 27.23 27.23 80 +0.00(+0.00%)
May 20, 2020 27.23 27.23 27.23 27.23 182 +2.68(+10.92%)
May 19, 2020 24.55 24.55 24.55 146 +0.00(+0.00%)
May 18, 2020 26.62 26.88 24.55 24.55 527 -2.24(-8.35%)
May 15, 2020 24.68 26.79 24.68 26.79 400 -0.12(-0.46%)
May 14, 2020 24.55 26.91 24.55 26.91 469 -0.93(-3.34%)
May 13, 2020 27.84 27.84 27.84 27.84 223 +2.83(+11.33%)
May 12, 2020 27.40 27.40 25.01 25.01 565 +1.36(+5.73%)
May 11, 2020 24.13 24.15 23.63 23.65 930 -0.72(-2.95%)
May 08, 2020 24.37 24.37 24.37 24.37 500 +0.83(+3.53%)
May 07, 2020 23.54 23.54 23.54 43 +0.00(+0.00%)
May 06, 2020 24.19 29.95 23.54 23.54 569 -6.82(-22.46%)
May 05, 2020 30.36 30.36 30.36 30.36 265 +7.61(+33.44%)
May 04, 2020 23.43 23.43 22.75 22.75 377 -0.45(-1.94%)
May 01, 2020 23.20 28.10 23.15 23.20 500 -0.03(-0.13%)
Apr 30, 2020 23.27 35.21 23.23 23.23 1,041 -0.21(-0.90%)
Apr 29, 2020 24.04 29.47 23.44 23.44 801 -4.63(-16.49%)
Apr 28, 2020 24.17 28.07 24.17 28.07 491 +0.28(+1.01%)
Apr 27, 2020 27.79 27.79 27.79 262 +0.00(+0.00%)
Apr 24, 2020 22.70 27.79 22.70 27.79 400 -0.15(-0.54%)
Apr 23, 2020 27.94 27.94 27.94 27.94 425 +0.08(+0.29%)
Apr 22, 2020 27.86 27.86 27.86 146 +0.00(+0.00%)
Apr 21, 2020 27.20 27.86 25.42 27.86 652 +4.71(+20.35%)
Apr 20, 2020 27.21 27.61 23.15 23.15 598 -0.04(-0.18%)
Apr 17, 2020 23.71 28.40 23.19 23.19 1,200 -0.52(-2.18%)
Apr 16, 2020 23.71 23.71 23.71 23.71 603 -5.14(-17.82%)
Apr 15, 2020 24.09 28.85 24.09 28.85 540 +0.98(+3.50%)
Apr 14, 2020 27.87 27.87 27.87 27.87 331 +3.77(+15.66%)
Apr 13, 2020 27.42 27.42 23.73 24.10 909 +2.51(+11.62%)
Apr 09, 2020 26.59 27.15 21.59 21.59 1,900 -4.99(-18.77%)
Apr 08, 2020 26.58 26.58 23.32 26.58 879 +3.14(+13.39%)
Apr 07, 2020 27.43 27.43 23.44 23.44 905 +0.69(+3.04%)
Apr 06, 2020 23.21 27.36 22.75 22.75 4,781 -3.25(-12.50%)
Apr 03, 2020 26.47 26.47 26.00 26.00 2,200 +4.45(+20.63%)
Apr 02, 2020 21.55 21.55 21.55 21.55 298 -5.42(-20.08%)
Apr 01, 2020 26.97 26.97 26.97 159 +0.00(+0.00%)
Mar 31, 2020 26.97 26.97 21.24 26.97 577 -0.31(-1.14%)
Mar 30, 2020 27.28 27.28 27.28 27.28 449 +4.64(+20.50%)
Mar 27, 2020 22.64 28.76 22.64 22.64 800 -4.68(-17.13%)
Mar 26, 2020 27.32 27.32 27.32 27.32 520 +2.11(+8.37%)
Mar 25, 2020 25.21 25.21 25.21 467 +0.00(+0.00%)
Mar 24, 2020 21.43 25.21 21.43 25.21 584 +5.01(+24.83%)
Mar 23, 2020 20.20 20.20 20.20 20.20 682 +0.52(+2.62%)
Mar 20, 2020 21.55 21.55 19.68 19.68 400 -4.73(-19.37%)
Mar 19, 2020 24.41 24.41 24.41 24.41 344 -1.64(-6.30%)
Mar 18, 2020 26.05 26.05 26.05 26.05 388 +5.78(+28.51%)
Mar 17, 2020 20.27 20.27 20.27 20.27 434 -4.80(-19.14%)
Mar 16, 2020 24.53 25.07 24.53 25.07 605 +1.75(+7.50%)
Mar 13, 2020 23.30 26.21 23.00 23.32 1,900 -0.16(-0.69%)
Mar 12, 2020 26.96 26.96 23.48 23.48 527 -4.37(-15.70%)
Mar 11, 2020 28.26 28.26 27.86 27.86 506 +3.20(+12.96%)
Mar 10, 2020 24.66 24.66 23.14 24.66 835 -0.67(-2.65%)
Mar 09, 2020 29.61 29.61 25.33 25.33 1,244 -4.00(-13.64%)
Mar 06, 2020 29.33 29.33 29.33 29.33 300 +3.78(+14.79%)
Mar 05, 2020 25.55 25.55 25.55 25.55 245 -2.84(-10.00%)
Mar 04, 2020 28.39 28.39 28.39 28.39 926 +1.11(+4.08%)
Mar 03, 2020 24.04 27.68 23.63 27.28 4,309 +2.15(+8.55%)
Mar 02, 2020 25.13 25.42 25.13 25.13 1,693 -0.90(-3.47%)
Feb 28, 2020 26.03 26.03 26.03 26.03 100 +1.24(+5.02%)
Feb 27, 2020 26.11 26.31 24.79 24.79 775 -0.48(-1.90%)
Feb 26, 2020 25.27 25.27 25.11 25.27 487 -1.85(-6.82%)
Feb 25, 2020 26.91 27.12 26.91 27.12 647 -0.69(-2.48%)
Feb 24, 2020 28.40 28.40 24.75 27.81 848 +0.82(+3.04%)
Feb 21, 2020 26.99 26.99 26.32 26.99 600 -0.65(-2.36%)
Feb 20, 2020 27.64 27.64 27.64 94 +0.00(+0.00%)
Feb 19, 2020 27.64 27.64 27.64 27.64 252 +0.18(+0.66%)
Feb 18, 2020 27.46 27.46 27.46 27.46 299 -0.87(-3.07%)
Feb 14, 2020 28.33 28.33 28.33 28.33 4,600 +1.76(+6.63%)
Feb 13, 2020 26.43 27.82 26.43 26.57 4,187 -1.12(-4.05%)
Feb 12, 2020 27.69 27.69 27.69 27.69 8,650 -0.04(-0.14%)
Feb 11, 2020 27.73 27.73 27.73 80 +0.00(+0.00%)
Feb 10, 2020 27.73 27.73 27.73 27.73 406 -1.27(-4.38%)
Feb 07, 2020 27.89 29.21 27.89 29.00 1,300 -0.39(-1.33%)
Feb 06, 2020 30.00 30.00 29.39 29.39 2,568 -1.16(-3.80%)
Feb 05, 2020 30.55 30.55 30.55 295 +0.00(+0.00%)
Feb 04, 2020 30.42 30.60 29.70 30.55 9,598 +3.37(+12.41%)
Feb 03, 2020 27.18 27.18 27.18 27.18 121 -2.82(-9.41%)
Jan 31, 2020 30.00 30.00 28.39 30.00 400 +0.55(+1.87%)
Jan 30, 2020 29.45 29.45 29.45 3 +0.00(+0.00%)
Jan 29, 2020 29.45 29.45 29.45 24 +0.00(+0.00%)
Jan 28, 2020 29.45 29.45 29.45 154 +0.00(+0.00%)
Jan 27, 2020 29.45 29.45 29.45 29.45 166 -1.15(-3.76%)
Jan 24, 2020 30.60 30.60 30.60 88 +0.00(+0.00%)
Jan 23, 2020 30.60 30.60 30.60 30.60 315 +0.10(+0.33%)
Jan 22, 2020 30.50 30.50 30.50 30.50 353 +1.30(+4.45%)
Jan 21, 2020 29.95 30.00 29.20 29.20 2,293 -0.30(-1.02%)
Jan 17, 2020 29.50 29.50 29.50 183 +0.00(+0.00%)
Jan 16, 2020 29.50 29.50 29.50 29.50 300 -0.50(-1.67%)
Jan 15, 2020 30.00 30.00 30.00 30.00 201 -0.70(-2.28%)
Jan 14, 2020 30.70 30.70 30.70 30.70 417 +0.35(+1.15%)
Jan 13, 2020 30.30 30.35 30.30 30.35 1,923 +0.05(+0.17%)
Jan 10, 2020 30.15 30.30 30.15 30.30 400 +0.70(+2.36%)
Jan 09, 2020 29.60 29.60 29.60 29.60 310 +0.65(+2.25%)
Jan 08, 2020 28.95 28.95 28.95 28.95 259 -0.80(-2.69%)
Jan 07, 2020 29.75 29.75 29.75 162 +0.00(+0.00%)
Jan 06, 2020 29.65 29.75 29.65 29.75 957 -1.15(-3.72%)
Jan 03, 2020 30.90 30.90 30.90 30.90 300 +0.90(+3.00%)
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.