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

Namco Bandai Hlds ADR (OP: NCBDY )

10.03 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 29, 2021 38.13 38.38 38.07 38.07 3,809 -0.77(-1.98%)
Oct 28, 2021 38.87 38.87 37.53 38.84 2,148 +0.19(+0.49%)
Oct 27, 2021 38.82 38.82 37.51 38.65 10,307 +0.79(+2.09%)
Oct 26, 2021 38.58 37.86 16,030 +0.08(+0.21%)
Oct 25, 2021 37.71 37.94 37.55 37.78 3,449 +0.06(+0.16%)
Oct 22, 2021 38.57 38.57 37.72 37.72 2,624 +0.36(+0.96%)
Oct 21, 2021 36.25 38.49 36.25 37.36 2,705 -1.06(-2.76%)
Oct 20, 2021 39.52 39.52 37.44 38.42 91,931 -0.61(-1.56%)
Oct 19, 2021 39.05 39.05 38.77 39.03 198,891 +0.49(+1.27%)
Oct 18, 2021 38.77 38.77 37.60 38.54 61,440 +0.28(+0.73%)
Oct 15, 2021 37.33 38.26 37.33 38.26 631 +1.07(+2.88%)
Oct 14, 2021 36.91 37.19 36.91 37.19 1,876 +0.84(+2.31%)
Oct 13, 2021 35.91 37.15 35.91 36.35 2,815 +0.18(+0.50%)
Oct 12, 2021 36.17 36.17 36.17 36.17 1,211 +0.48(+1.34%)
Oct 11, 2021 36.09 36.09 35.69 35.69 822 -0.45(-1.25%)
Oct 08, 2021 35.29 36.14 35.29 36.14 5,223 +0.56(+1.59%)
Oct 07, 2021 35.80 35.85 34.85 35.58 2,759 +0.58(+1.65%)
Oct 06, 2021 35.75 35.75 34.07 35.00 2,747 -1.08(-2.99%)
Oct 05, 2021 35.30 36.13 35.10 36.08 2,507 -0.33(-0.91%)
Oct 04, 2021 35.80 36.42 35.00 36.41 5,214 -0.29(-0.80%)
Oct 01, 2021 36.52 36.70 35.80 36.70 4,293 -0.65(-1.74%)
Sep 30, 2021 36.96 38.61 36.96 37.35 2,695 -0.65(-1.70%)
Sep 29, 2021 38.05 38.65 38.00 38.00 17,122 -0.20(-0.52%)
Sep 28, 2021 37.75 39.03 37.75 38.20 45,967 -2.42(-5.96%)
Sep 27, 2021 40.63 40.63 40.52 40.62 4,373 -0.53(-1.29%)
Sep 24, 2021 41.28 41.48 41.15 41.15 844,614 +0.48(+1.18%)
Sep 23, 2021 41.05 41.30 40.25 40.67 23,340 -0.53(-1.29%)
Sep 22, 2021 40.82 41.35 39.78 41.20 322,545 +0.20(+0.49%)
Sep 21, 2021 41.35 41.35 41.00 41.00 109,923 +0.75(+1.86%)
Sep 20, 2021 41.03 41.03 40.25 40.25 3,386 -0.70(-1.71%)
Sep 17, 2021 40.07 40.95 40.07 40.95 104,862 +0.55(+1.36%)
Sep 15, 2021 40.40 40.40 40.40 41,843 +0.53(+1.32%)
Sep 14, 2021 39.04 40.08 39.04 39.87 39,224 +4.17(+11.69%)
Aug 31, 2021 35.70 35.70 35.70 115 +2.46(+7.41%)
Aug 18, 2021 33.24 33.24 33.24 22 -0.18(-0.54%)
Jul 21, 2021 33.42 33.42 33.42 25 +0.42(+1.27%)
Jul 19, 2021 33.00 33.00 33.00 12 -0.05(-0.15%)
Jul 16, 2021 33.05 33.05 33.05 33.05 338 -0.40(-1.20%)
Jul 14, 2021 33.45 33.45 33.45 9 -0.72(-2.11%)
Jul 12, 2021 34.17 34.17 34.17 1 -0.69(-1.98%)
Jun 30, 2021 34.86 34.86 34.86 58 -0.66(-1.87%)
Jun 29, 2021 35.53 35.53 35.53 35.53 134 +0.53(+1.50%)
Jun 23, 2021 35.00 35.00 35.00 0 -0.10(-0.27%)
Jun 21, 2021 35.10 35.10 35.10 9 -2.29(-6.14%)
May 24, 2021 37.39 37.39 37.39 26 +0.65(+1.77%)
May 21, 2021 36.74 36.74 36.74 36.74 100 +0.11(+0.30%)
May 18, 2021 36.63 36.63 36.63 0 +0.07(+0.19%)
May 12, 2021 36.56 36.56 36.56 50 -1.05(-2.79%)
May 05, 2021 37.61 37.61 37.61 3 -0.13(-0.34%)
May 04, 2021 37.74 37.74 37.74 26 +0.00(+0.00%)
May 03, 2021 37.74 37.74 37.74 18 +0.00(+0.00%)
Apr 30, 2021 37.74 37.74 37.74 80 +0.00(+0.00%)
Apr 29, 2021 37.74 37.74 37.74 37.74 235 +0.24(+0.64%)
Apr 28, 2021 37.50 37.50 37.50 3,084 +0.00(+0.00%)
Apr 27, 2021 37.50 37.50 37.50 1 +0.00(+0.00%)
Apr 26, 2021 37.50 37.50 37.50 53 +0.00(+0.00%)
Apr 23, 2021 37.50 37.50 37.50 2 +0.00(+0.00%)
Apr 22, 2021 37.50 37.50 37.50 37.50 616 +0.12(+0.32%)
Apr 21, 2021 37.38 37.38 37.38 18 +0.00(+0.00%)
Apr 20, 2021 37.38 37.38 37.38 27 +0.00(+0.00%)
Apr 19, 2021 37.38 37.38 37.38 40 +0.00(+0.00%)
Apr 16, 2021 37.38 37.38 37.38 38 +0.00(+0.00%)
Apr 15, 2021 37.38 37.38 37.38 5 +0.00(+0.00%)
Apr 14, 2021 37.38 37.38 37.38 39 +0.00(+0.00%)
Apr 13, 2021 37.38 37.38 37.38 56 +0.00(+0.00%)
Apr 12, 2021 37.38 37.38 37.38 19 +0.00(+0.00%)
Apr 09, 2021 37.38 37.38 37.38 9 +0.00(+0.00%)
Apr 08, 2021 37.38 37.38 37.38 17 +0.00(+0.00%)
Apr 07, 2021 37.38 37.38 37.38 35 +0.00(+0.00%)
Apr 06, 2021 37.38 37.38 37.38 37.38 160 +1.28(+3.55%)
Apr 05, 2021 36.10 36.10 36.10 36 +0.00(+0.00%)
Apr 01, 2021 36.10 36.10 36.10 141 +0.00(+0.00%)
Mar 31, 2021 36.10 36.10 36.10 6 +0.00(+0.00%)
Mar 30, 2021 36.10 36.10 36.10 36.10 257 -0.33(-0.92%)
Mar 29, 2021 36.43 36.43 36.43 53 +0.00(+0.00%)
Mar 26, 2021 36.43 36.43 36.43 7 +0.00(+0.00%)
Mar 25, 2021 36.43 36.43 36.43 36.43 132 +0.59(+1.64%)
Mar 24, 2021 35.84 35.84 35.84 35.84 150 -0.84(-2.28%)
Mar 23, 2021 36.68 36.68 36.68 60 +0.00(+0.00%)
Mar 22, 2021 37.87 37.87 36.68 9,419 -1.19(-3.14%)
Mar 19, 2021 37.87 37.87 37.87 40 +0.00(+0.00%)
Mar 18, 2021 37.87 37.87 37.87 1 +0.00(+0.00%)
Mar 17, 2021 37.87 37.87 37.87 1 +0.00(+0.00%)
Mar 16, 2021 37.87 37.87 37.87 6 +0.00(+0.00%)
Mar 15, 2021 37.87 37.87 37.87 27 +0.00(+0.00%)
Mar 12, 2021 37.87 37.87 37.87 156 +0.00(+0.00%)
Mar 11, 2021 37.87 37.87 37.87 37.87 140 -0.65(-1.69%)
Mar 10, 2021 38.52 38.52 38.52 7 +0.00(+0.00%)
Mar 09, 2021 38.52 38.52 38.52 22 +0.00(+0.00%)
Mar 08, 2021 38.52 38.52 38.52 57 +0.00(+0.00%)
Mar 05, 2021 38.52 38.52 38.52 103 +0.00(+0.00%)
Mar 04, 2021 38.52 38.52 38.52 50 +0.00(+0.00%)
Mar 03, 2021 38.52 38.52 38.52 66 +0.00(+0.00%)
Mar 02, 2021 37.48 38.52 37.48 38.52 487 -0.03(-0.08%)
Mar 01, 2021 38.55 38.55 38.55 38.55 892 +0.85(+2.25%)
Feb 26, 2021 37.70 37.70 37.70 37.70 500 -3.46(-8.41%)
Feb 25, 2021 41.16 41.16 41.16 81 +0.00(+0.00%)
Feb 24, 2021 41.16 41.16 41.16 41.16 122 -0.19(-0.46%)
Feb 23, 2021 41.35 41.35 41.35 41.35 331 -0.37(-0.89%)
Feb 22, 2021 41.72 41.72 41.72 41.72 202 -2.77(-6.23%)
Feb 19, 2021 44.49 44.49 44.49 106 +0.00(+0.00%)
Feb 18, 2021 44.49 44.49 44.49 6 +0.00(+0.00%)
Feb 17, 2021 44.49 44.49 44.49 91 +0.00(+0.00%)
Feb 16, 2021 44.49 44.49 44.49 44.49 278 +2.80(+6.72%)
Feb 12, 2021 41.69 41.69 41.69 130 +0.00(+0.00%)
Feb 11, 2021 41.69 41.69 41.69 29 +0.00(+0.00%)
Feb 10, 2021 41.69 41.69 41.69 53 +0.00(+0.00%)
Feb 09, 2021 41.69 41.69 41.69 110 +0.00(+0.00%)
Feb 08, 2021 41.69 41.69 41.69 3 +0.00(+0.00%)
Feb 05, 2021 41.69 41.69 41.69 41.69 100 -1.46(-3.38%)
Feb 04, 2021 43.44 43.44 43.15 456 -0.29(-0.67%)
Feb 03, 2021 43.44 43.44 43.44 43.44 166 +0.00(+0.00%)
Feb 02, 2021 43.44 43.44 43.44 78 +0.00(+0.00%)
Feb 01, 2021 43.44 43.44 43.44 229 +0.00(+0.00%)
Jan 29, 2021 41.90 43.44 41.90 43.44 2,500 -0.55(-1.24%)
Jan 28, 2021 43.98 43.98 43.98 43.98 2,542 -0.80(-1.80%)
Jan 27, 2021 43.10 44.79 43.10 44.79 550 +1.16(+2.66%)
Jan 26, 2021 43.63 43.63 43.63 43.63 183 -2.63(-5.69%)
Jan 25, 2021 46.26 46.53 46.26 46.26 1,712 +1.21(+2.69%)
Jan 22, 2021 44.94 45.05 44.94 45.05 1,400 -0.16(-0.35%)
Jan 21, 2021 44.80 45.21 44.80 45.21 1,031 +0.61(+1.37%)
Jan 20, 2021 44.60 44.60 44.60 15 +0.00(+0.00%)
Jan 19, 2021 44.60 44.60 44.60 44.60 116 -0.06(-0.13%)
Jan 15, 2021 44.66 44.66 44.66 9 +0.00(+0.00%)
Jan 14, 2021 44.70 44.80 44.66 44.66 758 -0.56(-1.24%)
Jan 13, 2021 45.22 45.22 45.22 45.22 822 +1.31(+2.98%)
Jan 11, 2021 43.91 43.91 43.91 0 +0.00(+0.00%)
Jan 08, 2021 43.91 43.91 43.91 3 +0.00(+0.00%)
Jan 07, 2021 43.91 43.91 43.91 11 +0.00(+0.00%)
Jan 06, 2021 43.91 43.91 43.91 3 +0.00(+0.00%)
Jan 05, 2021 43.91 43.91 43.91 2 +0.00(+0.00%)
Jan 04, 2021 43.91 43.91 43.91 49 +0.00(+0.00%)
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%)
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.