Skip to main content

Namco Bandai Hlds ADR (OP: NCBDY )

9.230 -0.130 (-1.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 9.490 9.880 9.490 9.870 67,392 -0.04(-0.40%)
Nov 30, 2023 10.01 10.01 9.860 9.910 96,486 -0.04(-0.40%)
Nov 29, 2023 9.870 10.18 9.690 9.950 42,337 -0.03(-0.30%)
Nov 28, 2023 10.04 10.04 9.805 9.980 92,286 -0.05(-0.55%)
Nov 27, 2023 10.04 10.07 10.01 10.04 61,083 -0.08(-0.84%)
Nov 24, 2023 10.41 10.41 9.950 10.12 55,715 -0.10(-1.00%)
Nov 22, 2023 9.950 10.29 9.950 10.22 29,440 +0.11(+1.11%)
Nov 21, 2023 10.15 10.29 9.960 10.11 42,302 -0.02(-0.20%)
Nov 20, 2023 10.46 10.46 10.10 10.13 115,368 -0.02(-0.20%)
Nov 17, 2023 10.24 10.46 10.06 10.15 28,703 +0.05(+0.50%)
Nov 16, 2023 10.11 10.45 10.10 10.10 72,460 -0.07(-0.69%)
Nov 15, 2023 9.900 10.24 9.900 10.17 60,889 -0.08(-0.78%)
Nov 14, 2023 9.850 10.26 9.850 10.25 59,766 +0.31(+3.12%)
Nov 13, 2023 9.850 10.00 9.850 9.940 148,235 -0.04(-0.37%)
Nov 10, 2023 9.932 9.980 9.873 9.977 30,889 -0.01(-0.13%)
Nov 09, 2023 10.03 10.38 9.990 9.990 51,596 +0.07(+0.71%)
Nov 08, 2023 10.03 10.04 9.870 9.920 39,949 -0.63(-5.97%)
Nov 07, 2023 10.71 10.71 10.33 10.55 28,052 -0.23(-2.14%)
Nov 06, 2023 10.51 11.15 10.51 10.78 69,317 +0.05(+0.48%)
Nov 03, 2023 10.80 10.96 10.65 10.73 115,019 +0.18(+1.71%)
Nov 02, 2023 10.33 10.55 10.29 10.55 28,387 +0.22(+2.13%)
Nov 01, 2023 10.23 10.36 10.23 10.33 28,995 +0.00(+0.02%)
Oct 31, 2023 10.32 10.40 10.30 10.33 50,481 +0.13(+1.25%)
Oct 30, 2023 10.19 10.25 10.16 10.20 160,839 +0.00(+0.01%)
Oct 27, 2023 10.24 10.56 10.15 10.20 86,969 +0.09(+0.88%)
Oct 26, 2023 10.01 10.33 9.870 10.11 40,647 -0.14(-1.37%)
Oct 25, 2023 10.31 10.34 10.20 10.25 40,197 -0.12(-1.16%)
Oct 24, 2023 9.990 10.42 9.990 10.37 52,780 +0.06(+0.58%)
Oct 23, 2023 10.16 10.53 10.16 10.31 63,219 +0.02(+0.15%)
Oct 20, 2023 10.73 10.73 9.980 10.29 94,914 -0.04(-0.39%)
Oct 19, 2023 10.42 10.42 10.20 10.34 119,132 -0.05(-0.53%)
Oct 18, 2023 10.31 10.44 10.21 10.39 29,331 +0.12(+1.17%)
Oct 17, 2023 10.06 10.34 9.940 10.27 159,318 +0.22(+2.19%)
Oct 16, 2023 9.975 10.09 9.905 10.05 235,698 +0.07(+0.70%)
Oct 13, 2023 10.05 10.06 9.910 9.980 116,817 -0.12(-1.23%)
Oct 12, 2023 10.06 10.49 9.960 10.11 96,522 -0.15(-1.51%)
Oct 11, 2023 10.58 10.58 10.04 10.26 31,551 -0.08(-0.73%)
Oct 10, 2023 10.20 10.62 10.01 10.34 127,199 +0.11(+1.03%)
Oct 09, 2023 9.953 10.26 9.940 10.23 90,664 +0.22(+2.20%)
Oct 06, 2023 9.940 10.39 9.910 10.01 152,831 -0.28(-2.68%)
Oct 05, 2023 10.26 10.32 10.21 10.29 101,469 +0.23(+2.25%)
Oct 04, 2023 10.10 10.24 9.990 10.06 34,112 -0.08(-0.75%)
Oct 03, 2023 10.11 10.15 10.07 10.14 92,642 -0.03(-0.29%)
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.