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

Namco Bandai Hlds ADR (OP: NCBDY )

9.340 -0.085 (-0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 10.00 10.06 9.750 9.900 1,447,187 +0.36(+3.77%)
Feb 28, 2024 9.682 9.682 9.500 9.540 39,729 -0.36(-3.64%)
Feb 27, 2024 9.943 10.15 9.845 9.900 68,167 +0.04(+0.41%)
Feb 26, 2024 9.925 9.990 9.860 9.860 67,265 -0.24(-2.38%)
Feb 23, 2024 10.09 10.15 10.09 10.10 42,645 -0.10(-0.98%)
Feb 22, 2024 9.870 10.50 9.870 10.20 389,645 +0.26(+2.62%)
Feb 21, 2024 9.880 9.940 9.610 9.940 303,049 +0.34(+3.54%)
Feb 20, 2024 9.650 9.680 9.476 9.600 1,647,846 +0.39(+4.23%)
Feb 16, 2024 9.220 9.600 9.140 9.210 916,277 +0.42(+4.78%)
Feb 15, 2024 9.000 9.000 8.720 8.790 698,984 -0.38(-4.14%)
Feb 14, 2024 9.500 9.500 9.070 9.170 78,789 -1.09(-10.62%)
Feb 13, 2024 10.56 10.67 10.22 10.26 43,479 -0.06(-0.58%)
Feb 12, 2024 10.64 10.64 10.04 10.32 36,205 +0.08(+0.78%)
Feb 09, 2024 10.24 10.30 10.18 10.24 42,892 -0.19(-1.82%)
Feb 08, 2024 10.47 10.47 10.20 10.43 49,456 +0.21(+2.05%)
Feb 07, 2024 10.19 10.24 10.16 10.22 53,438 -0.16(-1.54%)
Feb 06, 2024 10.46 10.46 10.28 10.38 78,715 -0.15(-1.42%)
Feb 05, 2024 10.50 10.58 10.43 10.53 336,224 -0.17(-1.59%)
Feb 02, 2024 10.60 10.70 10.57 10.70 33,073 +0.09(+0.85%)
Feb 01, 2024 10.57 10.62 10.54 10.61 17,723 -0.19(-1.76%)
Jan 31, 2024 10.46 10.90 10.46 10.80 29,728 +0.06(+0.56%)
Jan 30, 2024 10.89 10.89 10.68 10.74 31,943 -0.20(-1.83%)
Jan 29, 2024 10.95 10.95 10.74 10.94 151,045 +0.31(+2.92%)
Jan 26, 2024 10.57 10.72 10.57 10.63 53,958 +0.06(+0.57%)
Jan 25, 2024 10.72 10.86 10.56 10.57 45,743 +0.17(+1.63%)
Jan 24, 2024 10.39 10.48 10.35 10.40 105,311 +0.09(+0.87%)
Jan 23, 2024 10.15 10.36 10.15 10.31 46,818 -0.01(-0.10%)
Jan 22, 2024 10.32 10.32 10.27 10.32 117,175 +0.17(+1.67%)
Jan 19, 2024 10.09 10.19 10.02 10.15 178,489 -0.23(-2.22%)
Jan 18, 2024 10.38 10.41 10.34 10.38 115,806 -0.12(-1.14%)
Jan 17, 2024 10.60 10.60 10.39 10.50 45,844 +0.08(+0.76%)
Jan 16, 2024 10.43 10.55 10.39 10.42 110,293 -0.03(-0.33%)
Jan 12, 2024 10.33 10.51 10.33 10.45 59,684 +0.16(+1.59%)
Jan 11, 2024 10.26 10.29 10.21 10.29 303,393 +0.02(+0.24%)
Jan 10, 2024 10.28 10.30 9.976 10.27 173,910 +0.31(+3.11%)
Jan 09, 2024 10.04 10.11 9.820 9.955 20,794 +0.04(+0.45%)
Jan 08, 2024 10.21 10.21 9.820 9.910 107,145 +0.01(+0.07%)
Jan 05, 2024 9.948 10.07 9.440 9.903 61,799 +0.00(+0.04%)
Jan 04, 2024 9.945 10.16 9.620 9.900 75,777 +0.16(+1.64%)
Jan 03, 2024 9.842 9.965 9.740 9.740 28,242 -0.13(-1.37%)
Jan 02, 2024 10.15 10.15 9.655 9.875 81,652 -0.11(-1.05%)
Dec 29, 2023 9.580 10.00 9.580 9.980 35,319 +0.12(+1.22%)
Dec 28, 2023 9.590 10.20 9.590 9.860 100,323 +0.03(+0.31%)
Dec 27, 2023 9.440 9.870 9.440 9.830 97,029 +0.12(+1.24%)
Dec 26, 2023 9.720 9.720 9.620 9.710 138,415 +0.13(+1.36%)
Dec 22, 2023 9.430 9.690 9.430 9.580 46,027 -0.19(-1.94%)
Dec 21, 2023 9.430 9.950 9.430 9.770 128,220 +0.12(+1.24%)
Dec 20, 2023 9.670 9.850 9.490 9.650 38,117 +0.00(+0.00%)
Dec 19, 2023 9.250 9.800 9.250 9.650 117,092 +0.17(+1.79%)
Dec 18, 2023 9.295 9.510 9.190 9.480 243,357 +0.05(+0.53%)
Dec 15, 2023 9.370 9.515 9.370 9.430 94,268 -0.14(-1.46%)
Dec 14, 2023 9.475 9.640 9.310 9.570 78,571 +0.03(+0.31%)
Dec 13, 2023 9.060 9.570 9.060 9.540 74,863 +0.05(+0.53%)
Dec 12, 2023 9.330 9.630 9.330 9.490 142,845 -0.11(-1.15%)
Dec 11, 2023 9.340 9.697 9.340 9.600 451,145 +0.11(+1.16%)
Dec 08, 2023 9.250 9.561 9.250 9.490 107,000 -0.15(-1.56%)
Dec 07, 2023 9.550 9.670 9.550 9.640 163,374 +0.01(+0.10%)
Dec 06, 2023 10.11 10.11 9.537 9.630 130,284 +0.08(+0.78%)
Dec 05, 2023 9.588 9.588 9.530 9.555 92,707 +0.12(+1.33%)
Dec 04, 2023 9.396 9.490 9.250 9.430 159,681 -0.44(-4.46%)
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.