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

Namco Bandai Hlds ADR (OP: NCBDY )

10.00 -0.08 (-0.79%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Oct 30, 2019 31.16 31.16 31.16 0 +0.46(+1.49%)
Oct 29, 2019 30.70 30.70 30.70 30.70 128 -1.45(-4.51%)
Oct 28, 2019 32.15 32.15 32.15 16 +0.00(+0.00%)
Oct 25, 2019 32.15 32.15 32.15 32.15 400 -1.35(-4.03%)
Oct 24, 2019 33.50 33.50 33.50 33.50 2,187 +0.75(+2.29%)
Oct 23, 2019 32.75 32.75 32.75 32.75 84,926 +0.25(+0.77%)
Oct 22, 2019 32.50 32.75 32.35 32.50 3,237 +1.35(+4.33%)
Oct 21, 2019 31.15 31.15 31.15 33 +0.00(+0.00%)
Oct 17, 2019 31.15 31.15 31.15 0 -0.30(-0.95%)
Oct 16, 2019 31.45 31.45 31.45 31.45 221 +0.30(+0.96%)
Oct 15, 2019 31.15 31.15 31.15 6 +0.00(+0.00%)
Oct 11, 2019 31.15 31.15 31.15 0 +0.00(+0.00%)
Oct 08, 2019 31.15 31.15 31.15 0 +0.00(+0.00%)
Oct 03, 2019 31.15 31.15 31.15 0 +0.00(+0.00%)
Oct 02, 2019 31.15 31.15 31.15 31.15 255 +1.15(+3.83%)
Sep 25, 2019 30.00 30.00 30.00 0 +0.50(+1.69%)
Sep 24, 2019 29.50 29.50 29.50 42 +0.00(+0.00%)
Sep 23, 2019 29.50 29.50 29.50 84 +0.00(+0.00%)
Sep 20, 2019 29.50 29.50 29.50 3 +0.00(+0.00%)
Sep 18, 2019 29.50 29.50 29.50 0 -1.60(-5.14%)
Sep 16, 2019 31.10 31.10 31.10 0 +1.31(+4.40%)
Sep 05, 2019 29.79 29.79 29.79 0 +0.00(+0.00%)
Aug 26, 2019 29.79 29.79 29.79 0 +0.00(+0.00%)
Aug 23, 2019 29.79 29.79 29.79 42 +0.00(+0.00%)
Aug 21, 2019 29.79 29.79 29.79 0 +1.29(+4.53%)
Aug 12, 2019 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 09, 2019 28.50 28.50 28.50 28.50 100 +0.60(+2.15%)
Aug 06, 2019 27.90 27.90 27.90 0 -1.10(-3.79%)
Aug 05, 2019 29.00 29.00 29.00 29.00 140 +5.00(+20.83%)
Jun 20, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 13, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 11, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 10, 2019 24.00 24.00 24.00 113 +0.00(+0.00%)
Jun 06, 2019 24.00 24.00 24.00 0 +0.10(+0.42%)
Jun 05, 2019 23.00 23.00 23.90 236 +0.90(+3.91%)
Jun 04, 2019 23.00 23.00 23.00 2 +0.00(+0.00%)
May 31, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
May 30, 2019 23.00 23.00 23.00 3 +0.00(+0.00%)
May 28, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
May 24, 2019 23.00 23.00 23.00 2 +0.00(+0.00%)
May 22, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
May 21, 2019 23.00 23.00 23.00 3 +0.00(+0.00%)
May 17, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
May 16, 2019 23.00 23.00 23.00 4 +0.00(+0.00%)
May 14, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
May 10, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
May 09, 2019 23.00 23.00 23.00 23.00 10 -1.23(-5.08%)
May 08, 2019 24.23 24.23 24.23 6 +0.00(+0.00%)
May 06, 2019 24.23 24.23 24.23 0 +0.00(+0.00%)
May 03, 2019 24.23 24.23 24.23 21 +0.00(+0.00%)
May 01, 2019 24.23 24.23 24.23 0 +0.00(+0.00%)
Apr 26, 2019 24.23 24.23 24.23 0 +1.78(+7.93%)
Apr 22, 2019 22.45 22.45 22.45 0 +0.00(+0.00%)
Apr 18, 2019 22.45 22.45 22.45 25 +0.00(+0.00%)
Apr 17, 2019 22.15 22.45 22.15 22.45 579 +0.05(+0.22%)
Apr 16, 2019 22.40 22.40 22.40 10 +0.00(+0.00%)
Apr 15, 2019 22.40 22.40 22.40 9 +0.00(+0.00%)
Apr 11, 2019 22.40 22.40 22.40 0 +0.00(+0.00%)
Apr 10, 2019 22.40 22.40 22.40 80 +0.00(+0.00%)
Apr 09, 2019 22.40 22.40 22.40 22.40 446 -0.60(-2.61%)
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.