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

Namco Bandai Hlds ADR (OP: NCBDY )

9.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
Nov 02, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 30, 2020 36.72 36.72 36.72 8 +0.00(+0.00%)
Oct 27, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 22, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 20, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 16, 2020 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 15, 2020 36.72 36.72 36.72 36.72 100 +2.83(+8.35%)
Oct 14, 2020 33.89 33.89 33.89 3 +0.00(+0.00%)
Oct 13, 2020 33.89 33.89 33.89 6 +0.00(+0.00%)
Oct 05, 2020 33.89 33.89 33.89 0 +0.00(+0.00%)
Oct 02, 2020 33.89 33.89 33.89 26 +0.00(+0.00%)
Sep 30, 2020 33.89 33.89 33.89 0 +0.00(+0.00%)
Sep 28, 2020 33.89 33.89 33.89 0 +0.00(+0.00%)
Sep 25, 2020 33.89 33.89 33.89 1 +0.00(+0.00%)
Sep 24, 2020 33.89 33.89 33.89 33.89 109 +0.59(+1.77%)
Sep 21, 2020 33.30 33.30 33.30 0 +0.00(+0.00%)
Sep 18, 2020 33.30 33.30 33.30 33.30 1,000 +1.13(+3.51%)
Sep 17, 2020 32.17 32.17 32.17 38 +0.00(+0.00%)
Sep 14, 2020 32.17 32.17 32.17 0 +0.00(+0.00%)
Sep 11, 2020 32.17 32.17 32.17 31 +0.00(+0.00%)
Sep 10, 2020 32.17 32.17 32.17 1 +0.00(+0.00%)
Sep 04, 2020 32.17 32.17 32.17 0 +1.92(+6.35%)
Sep 03, 2020 30.25 30.25 30.25 32 +0.00(+0.00%)
Sep 02, 2020 30.25 30.25 30.25 60 +0.00(+0.00%)
Sep 01, 2020 30.25 30.25 30.25 100 +0.00(+0.00%)
Aug 28, 2020 30.25 30.25 30.25 0 +0.00(+0.00%)
Aug 27, 2020 30.25 30.25 30.25 1 +0.00(+0.00%)
Aug 25, 2020 30.25 30.25 30.25 0 +0.00(+0.00%)
Aug 24, 2020 30.25 30.25 30.25 31 +0.00(+0.00%)
Aug 21, 2020 30.25 30.25 30.25 1 +0.00(+0.00%)
Aug 17, 2020 30.25 30.25 30.25 0 +0.00(+0.00%)
Aug 13, 2020 30.25 30.25 30.25 0 +0.65(+2.20%)
Aug 11, 2020 29.60 29.60 29.60 0 +0.00(+0.00%)
Aug 10, 2020 29.60 29.60 29.60 29.60 600 +0.30(+1.02%)
Aug 07, 2020 29.30 29.94 29.30 29.30 800 +1.06(+3.75%)
Aug 06, 2020 28.24 28.24 28.24 66 +0.00(+0.00%)
Aug 05, 2020 28.24 28.24 28.24 190 +0.00(+0.00%)
Jul 31, 2020 28.24 28.24 28.24 0 +0.00(+0.00%)
Jul 29, 2020 28.24 28.24 28.24 0 -0.12(-0.42%)
Jul 28, 2020 28.36 28.36 28.36 28.36 141 +0.89(+3.24%)
Jul 27, 2020 27.47 27.47 27.47 27.47 153 +0.82(+3.08%)
Jul 24, 2020 26.65 26.65 26.65 155 +0.00(+0.00%)
Jul 23, 2020 26.65 26.65 26.65 1 +0.00(+0.00%)
Jul 21, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 20, 2020 26.65 26.65 26.65 65 +0.00(+0.00%)
Jul 17, 2020 26.65 26.65 26.65 77 +0.00(+0.00%)
Jul 15, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 14, 2020 26.65 26.65 26.65 135 +0.00(+0.00%)
Jul 13, 2020 26.65 26.65 26.65 134 +0.00(+0.00%)
Jul 09, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 08, 2020 26.65 26.65 26.65 50 +0.00(+0.00%)
Jul 07, 2020 26.65 26.65 26.65 45 +0.00(+0.00%)
Jul 06, 2020 26.65 26.65 26.65 1 +0.00(+0.00%)
Jul 01, 2020 26.65 26.65 26.65 0 +0.00(+0.00%)
Jun 29, 2020 26.65 26.65 26.65 0 +0.65(+2.50%)
Jun 26, 2020 26.00 26.00 26.00 26.00 10,100 -0.41(-1.55%)
Jun 24, 2020 26.41 26.41 26.41 0 +0.00(+0.00%)
Jun 23, 2020 26.41 26.41 26.41 2 +0.00(+0.00%)
Jun 22, 2020 26.41 26.41 26.41 1 +0.00(+0.00%)
Jun 19, 2020 26.41 26.41 26.41 26.41 200 -1.40(-5.03%)
Jun 17, 2020 27.81 27.81 27.81 0 +0.00(+0.00%)
Jun 16, 2020 29.11 29.11 27.81 27.81 411 +2.73(+10.89%)
Jun 15, 2020 25.68 25.68 25.08 25.08 320 +0.28(+1.12%)
Jun 12, 2020 24.80 24.80 24.80 294 +0.00(+0.00%)
Jun 11, 2020 24.79 30.89 24.10 24.80 589 -2.64(-9.62%)
Jun 10, 2020 28.05 28.12 27.44 27.44 4,887 +3.04(+12.46%)
Jun 09, 2020 24.05 28.55 24.00 24.40 112,046 -3.24(-11.72%)
Jun 08, 2020 27.64 27.64 27.64 147 +0.00(+0.00%)
Jun 05, 2020 31.69 31.69 27.64 27.64 3,900 -1.30(-4.49%)
Jun 04, 2020 28.94 28.94 28.94 28.94 11,505 -2.16(-6.95%)
Jun 03, 2020 31.10 31.10 31.10 31.10 244 +4.15(+15.40%)
Jun 02, 2020 26.95 26.95 26.95 26.95 541 -1.15(-4.09%)
Jun 01, 2020 28.10 28.10 28.10 28.10 330 +0.10(+0.36%)
May 29, 2020 28.00 28.00 28.00 258 +0.00(+0.00%)
May 28, 2020 28.00 28.00 28.00 28.00 435 +0.07(+0.25%)
May 27, 2020 27.95 27.95 27.90 27.93 1,215 +0.93(+3.44%)
May 26, 2020 27.00 27.00 27.00 27.00 199 -0.23(-0.84%)
May 22, 2020 27.23 27.23 27.23 102 +0.00(+0.00%)
May 21, 2020 27.23 27.23 27.23 80 +0.00(+0.00%)
May 20, 2020 27.23 27.23 27.23 27.23 182 +2.68(+10.92%)
May 19, 2020 24.55 24.55 24.55 146 +0.00(+0.00%)
May 18, 2020 26.62 26.88 24.55 24.55 527 -2.24(-8.35%)
May 15, 2020 24.68 26.79 24.68 26.79 400 -0.12(-0.46%)
May 14, 2020 24.55 26.91 24.55 26.91 469 -0.93(-3.34%)
May 13, 2020 27.84 27.84 27.84 27.84 223 +2.83(+11.33%)
May 12, 2020 27.40 27.40 25.01 25.01 565 +1.36(+5.73%)
May 11, 2020 24.13 24.15 23.63 23.65 930 -0.72(-2.95%)
May 08, 2020 24.37 24.37 24.37 24.37 500 +0.83(+3.53%)
May 07, 2020 23.54 23.54 23.54 43 +0.00(+0.00%)
May 06, 2020 24.19 29.95 23.54 23.54 569 -6.82(-22.46%)
May 05, 2020 30.36 30.36 30.36 30.36 265 +7.61(+33.44%)
May 04, 2020 23.43 23.43 22.75 22.75 377 -0.45(-1.94%)
May 01, 2020 23.20 28.10 23.15 23.20 500 -0.03(-0.13%)
Apr 30, 2020 23.27 35.21 23.23 23.23 1,041 -0.21(-0.90%)
Apr 29, 2020 24.04 29.47 23.44 23.44 801 -4.63(-16.49%)
Apr 28, 2020 24.17 28.07 24.17 28.07 491 +0.28(+1.01%)
Apr 27, 2020 27.79 27.79 27.79 262 +0.00(+0.00%)
Apr 24, 2020 22.70 27.79 22.70 27.79 400 -0.15(-0.54%)
Apr 23, 2020 27.94 27.94 27.94 27.94 425 +0.08(+0.29%)
Apr 22, 2020 27.86 27.86 27.86 146 +0.00(+0.00%)
Apr 21, 2020 27.20 27.86 25.42 27.86 652 +4.71(+20.35%)
Apr 20, 2020 27.21 27.61 23.15 23.15 598 -0.04(-0.18%)
Apr 17, 2020 23.71 28.40 23.19 23.19 1,200 -0.52(-2.18%)
Apr 16, 2020 23.71 23.71 23.71 23.71 603 -5.14(-17.82%)
Apr 15, 2020 24.09 28.85 24.09 28.85 540 +0.98(+3.50%)
Apr 14, 2020 27.87 27.87 27.87 27.87 331 +3.77(+15.66%)
Apr 13, 2020 27.42 27.42 23.73 24.10 909 +2.51(+11.62%)
Apr 09, 2020 26.59 27.15 21.59 21.59 1,900 -4.99(-18.77%)
Apr 08, 2020 26.58 26.58 23.32 26.58 879 +3.14(+13.39%)
Apr 07, 2020 27.43 27.43 23.44 23.44 905 +0.69(+3.04%)
Apr 06, 2020 23.21 27.36 22.75 22.75 4,781 -3.25(-12.50%)
Apr 03, 2020 26.47 26.47 26.00 26.00 2,200 +4.45(+20.63%)
Apr 02, 2020 21.55 21.55 21.55 21.55 298 -5.42(-20.08%)
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.