Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Namco Bandai Hlds ADR (OP: NCBDY )

10.21 +0.02 (+0.20%)

Streaming Delayed Price Updated: 3:06 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	10.14	10.19	10.09	10.19	47,768	+0.00(+0.02%)
Jul 18, 2024	10.30	10.32	10.15	10.19	14,037	+0.01(+0.08%)
Jul 17, 2024	10.18	10.21	10.15	10.18	7,684	+0.05(+0.49%)
Jul 16, 2024	10.30	10.30	10.09	10.13	18,411	-0.16(-1.55%)
Jul 15, 2024	10.36	10.36	10.28	10.29	10,509	-0.01(-0.10%)
Jul 12, 2024	10.36	10.41	10.10	10.30	11,237	+0.26(+2.59%)
Jul 11, 2024	9.770	10.07	9.770	10.04	30,930	+0.21(+2.14%)
Jul 10, 2024	9.670	9.840	9.670	9.830	24,969	+0.13(+1.34%)
Jul 09, 2024	9.714	9.739	9.685	9.700	14,588	+0.12(+1.24%)
Jul 08, 2024	9.666	9.840	9.550	9.581	14,155	+0.08(+0.85%)
Jul 05, 2024	9.594	9.648	9.500	9.500	12,475	-0.27(-2.76%)
Jul 03, 2024	9.756	9.930	9.640	9.770	6,678	+0.01(+0.14%)
Jul 02, 2024	9.705	9.770	9.700	9.756	26,315	+0.06(+0.63%)
Jul 01, 2024	9.870	9.870	9.680	9.695	20,199	-0.12(-1.23%)
Jun 28, 2024	9.650	9.870	9.630	9.816	7,273	+0.19(+1.93%)
Jun 27, 2024	9.310	9.640	9.310	9.630	97,858	+0.04(+0.42%)
Jun 26, 2024	9.474	9.650	9.474	9.590	66,034	+0.00(+0.00%)
Jun 25, 2024	9.550	9.630	9.550	9.590	39,799	+0.10(+1.08%)
Jun 24, 2024	9.565	9.565	9.460	9.488	40,761	+0.08(+0.83%)
Jun 21, 2024	9.440	9.450	9.410	9.410	28,337	+0.00(+0.00%)
Jun 20, 2024	9.450	9.450	9.360	9.410	18,286	-0.14(-1.47%)
Jun 18, 2024	9.620	9.665	9.510	9.550	56,744	+0.05(+0.53%)
Jun 17, 2024	9.330	9.510	9.330	9.500	38,312	+0.10(+1.06%)
Jun 14, 2024	9.552	9.552	9.400	9.400	14,733	-0.06(-0.64%)
Jun 13, 2024	9.535	9.760	9.380	9.460	20,120	-0.20(-2.07%)
Jun 12, 2024	9.594	9.740	9.570	9.660	10,161	-0.02(-0.21%)
Jun 11, 2024	9.440	9.748	9.440	9.680	112,931	-0.07(-0.69%)
Jun 10, 2024	9.650	9.750	9.450	9.747	13,470	+0.17(+1.74%)
Jun 07, 2024	9.600	9.650	9.440	9.580	5,217	+0.00(+0.00%)
Jun 06, 2024	9.443	9.840	9.443	9.580	13,069	+0.12(+1.27%)
Jun 05, 2024	9.260	9.560	9.260	9.460	12,491	+0.02(+0.16%)
Jun 04, 2024	9.666	9.666	9.270	9.445	21,692	+0.13(+1.45%)
Jun 03, 2024	9.370	9.380	9.290	9.310	35,267	+0.16(+1.75%)
May 31, 2024	9.010	9.185	8.830	9.150	29,625	-0.10(-1.08%)
May 30, 2024	9.060	9.360	9.060	9.250	60,954	+0.12(+1.31%)
May 29, 2024	9.175	9.280	9.060	9.130	85,703	-0.11(-1.20%)
May 28, 2024	9.300	9.300	9.210	9.241	32,005	-0.38(-3.94%)
May 24, 2024	9.710	9.710	9.620	9.620	10,987	+0.01(+0.10%)
May 23, 2024	9.790	9.890	9.610	9.610	36,191	-0.16(-1.64%)
May 22, 2024	9.790	10.06	9.770	9.770	40,768	-0.12(-1.21%)
May 21, 2024	10.23	10.23	9.890	9.890	79,106	-0.14(-1.40%)
May 20, 2024	9.970	10.08	9.970	10.03	44,620	+0.03(+0.30%)
May 17, 2024	10.21	10.43	10.00	10.00	83,805	-0.08(-0.79%)
May 16, 2024	10.09	10.13	10.06	10.08	33,919	-0.06(-0.57%)
May 15, 2024	10.06	10.18	10.06	10.14	23,889	-0.12(-1.19%)
May 14, 2024	10.34	10.42	10.20	10.26	29,266	+0.18(+1.79%)
May 13, 2024	9.990	10.16	9.990	10.08	26,663	+0.10(+1.00%)
May 10, 2024	9.800	10.06	9.800	9.980	10,248	+0.54(+5.72%)
May 09, 2024	9.446	9.570	9.390	9.440	50,969	-0.14(-1.46%)
May 08, 2024	9.500	9.580	9.470	9.580	13,949	-0.05(-0.54%)
May 07, 2024	9.660	9.740	9.632	9.632	27,240	-0.04(-0.39%)
May 06, 2024	9.850	10.00	9.660	9.670	37,650	-0.03(-0.31%)
May 03, 2024	9.720	9.750	9.620	9.700	9,689	+0.08(+0.83%)
May 02, 2024	9.645	9.790	9.480	9.620	21,021	+0.07(+0.73%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Namco Bandai Hlds ADR (OP: NCBDY )

Historical Prices