Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikon Corp ADR (OP: NINOY )

10.34 +0.18 (+1.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 26, 2021 8.690 9.100 8.690 8.860 35,600 -0.04(-0.45%)
Feb 25, 2021 8.860 9.140 8.860 8.900 4,035 +0.26(+3.01%)
Feb 24, 2021 8.600 8.680 8.560 8.640 13,225 +0.04(+0.48%)
Feb 23, 2021 8.600 8.626 8.540 8.598 8,619 -0.02(-0.25%)
Feb 22, 2021 8.660 8.920 8.620 8.620 2,798 -0.08(-0.92%)
Feb 19, 2021 8.760 8.760 8.590 8.700 26,600 +0.07(+0.81%)
Feb 18, 2021 8.340 8.850 8.340 8.630 10,631 -0.22(-2.49%)
Feb 17, 2021 9.060 9.060 8.720 8.850 9,060 +0.28(+3.27%)
Feb 16, 2021 8.380 8.680 8.380 8.570 68,267 -0.05(-0.58%)
Feb 12, 2021 8.600 8.690 8.380 8.620 7,200 +0.27(+3.23%)
Feb 11, 2021 8.510 8.510 8.350 8.350 1,817 -0.04(-0.54%)
Feb 10, 2021 8.510 8.510 8.350 8.395 4,672 +0.00(+0.00%)
Feb 09, 2021 8.170 8.520 8.170 8.395 46,657 -0.10(-1.12%)
Feb 08, 2021 8.650 8.650 8.348 8.490 20,138 +0.04(+0.47%)
Feb 05, 2021 8.270 8.600 8.270 8.450 7,700 +0.15(+1.81%)
Feb 04, 2021 8.720 8.720 8.230 8.300 42,920 +0.32(+4.01%)
Feb 03, 2021 7.780 8.250 7.780 7.980 5,280 -0.03(-0.37%)
Feb 02, 2021 8.300 8.300 8.000 8.010 35,250 +0.19(+2.50%)
Feb 01, 2021 7.580 8.050 7.580 7.815 7,150 -0.14(-1.82%)
Jan 29, 2021 8.230 8.230 7.740 7.960 7,400 -0.33(-3.98%)
Jan 28, 2021 8.580 8.580 8.070 8.290 7,657 +0.27(+3.37%)
Jan 27, 2021 8.390 8.390 7.880 8.020 17,868 -0.28(-3.37%)
Jan 26, 2021 8.530 8.530 8.220 8.300 15,850 +0.17(+2.09%)
Jan 25, 2021 8.000 8.140 7.900 8.130 12,897 +0.39(+5.04%)
Jan 22, 2021 7.820 7.820 7.680 7.740 6,500 +0.19(+2.52%)
Jan 21, 2021 7.660 7.660 7.540 7.550 16,393 -0.20(-2.58%)
Jan 20, 2021 7.960 7.960 7.690 7.750 14,758 +0.29(+3.82%)
Jan 19, 2021 7.660 7.660 7.370 7.465 7,856 -0.30(-3.93%)
Jan 15, 2021 8.090 8.090 7.710 7.770 10,400 +0.07(+0.91%)
Jan 14, 2021 7.450 7.920 7.450 7.700 37,181 +0.58(+8.15%)
Jan 13, 2021 7.590 7.590 6.850 7.120 27,240 -0.08(-1.08%)
Jan 12, 2021 7.410 7.410 7.130 7.198 15,358 +0.15(+2.10%)
Jan 11, 2021 7.350 7.350 7.040 7.050 6,190 -0.09(-1.26%)
Jan 08, 2021 7.100 7.260 7.000 7.140 13,200 +0.40(+5.93%)
Jan 07, 2021 6.820 6.900 6.620 6.740 3,185 -0.20(-2.88%)
Jan 06, 2021 7.060 7.060 6.640 6.940 22,660 +0.68(+10.86%)
Jan 05, 2021 6.420 6.580 6.200 6.260 22,783 +0.16(+2.64%)
Jan 04, 2021 5.990 6.360 5.990 6.099 18,396 -0.16(-2.57%)
Dec 31, 2020 6.260 6.260 6.260 8,780 +0.00(+0.00%)
Dec 30, 2020 6.470 6.470 6.200 6.260 8,780 +0.06(+0.97%)
Dec 29, 2020 6.410 6.410 6.010 6.200 40,238 +0.14(+2.26%)
Dec 28, 2020 6.240 6.240 6.050 6.063 16,396 -0.09(-1.41%)
Dec 24, 2020 6.189 6.260 6.150 6.150 12,400 -0.06(-0.96%)
Dec 23, 2020 6.231 6.240 6.150 6.210 24,217 -0.15(-2.36%)
Dec 22, 2020 6.210 6.450 6.210 6.360 29,839 +0.01(+0.16%)
Dec 21, 2020 6.520 6.520 6.320 6.350 18,843 -0.21(-3.20%)
Dec 18, 2020 6.810 6.810 6.500 6.560 47,300 -0.10(-1.50%)
Dec 17, 2020 6.640 6.720 6.590 6.660 40,456 +0.02(+0.30%)
Dec 16, 2020 6.610 6.730 6.610 6.640 55,997 +0.10(+1.53%)
Dec 15, 2020 6.790 6.790 6.530 6.540 34,764 -0.11(-1.65%)
Dec 14, 2020 6.740 6.890 6.650 6.650 25,728 +0.04(+0.61%)
Dec 11, 2020 6.450 6.640 6.420 6.610 17,300 +0.24(+3.77%)
Dec 10, 2020 6.450 6.505 6.200 6.370 12,761 +0.09(+1.43%)
Dec 09, 2020 6.365 6.365 6.230 6.280 19,353 +0.00(+0.00%)
Dec 08, 2020 6.490 6.490 6.110 6.280 34,840 -0.12(-1.88%)
Dec 07, 2020 6.490 6.490 6.270 6.400 49,096 -0.03(-0.47%)
Dec 04, 2020 6.320 6.490 6.320 6.430 24,100 +0.11(+1.74%)
Dec 03, 2020 6.180 6.470 6.180 6.320 34,102 -0.01(-0.16%)
Dec 02, 2020 6.240 6.370 6.240 6.330 109,223 +0.09(+1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.