Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

11.92 +0.12 (+1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 29, 2024 9.800 9.800 9.420 9.450 189,562 +0.04(+0.45%)
Feb 28, 2024 9.490 9.490 9.360 9.408 65,528 -0.21(-2.21%)
Feb 27, 2024 9.500 9.660 9.500 9.620 106,545 +0.18(+1.91%)
Feb 26, 2024 9.240 9.510 9.240 9.440 86,967 -0.07(-0.74%)
Feb 23, 2024 9.550 9.610 9.500 9.510 107,592 -0.05(-0.52%)
Feb 22, 2024 9.150 9.746 9.150 9.560 109,525 +0.11(+1.16%)
Feb 21, 2024 9.330 9.520 9.310 9.450 130,329 -0.13(-1.36%)
Feb 20, 2024 9.310 9.670 9.310 9.580 78,146 +0.12(+1.30%)
Feb 16, 2024 9.840 9.840 9.360 9.457 100,391 +0.01(+0.08%)
Feb 15, 2024 9.350 9.460 9.350 9.450 114,586 +0.29(+3.17%)
Feb 14, 2024 9.120 9.170 9.100 9.160 217,255 +0.08(+0.88%)
Feb 13, 2024 9.232 9.296 9.050 9.080 161,771 -0.20(-2.16%)
Feb 12, 2024 9.238 9.350 9.150 9.280 86,168 +0.07(+0.76%)
Feb 09, 2024 9.130 9.260 9.130 9.210 93,767 +0.14(+1.54%)
Feb 08, 2024 9.105 9.150 9.050 9.070 129,137 -0.18(-1.92%)
Feb 07, 2024 9.230 9.300 9.230 9.248 85,446 +0.14(+1.51%)
Feb 06, 2024 9.150 9.180 9.070 9.110 134,707 -0.15(-1.62%)
Feb 05, 2024 9.170 9.280 9.170 9.260 157,350 +0.09(+0.98%)
Feb 02, 2024 9.210 9.250 9.150 9.170 94,592 -0.10(-1.08%)
Feb 01, 2024 9.370 9.370 9.220 9.270 140,045 -0.06(-0.64%)
Jan 31, 2024 9.340 9.440 9.280 9.330 95,864 -0.12(-1.27%)
Jan 30, 2024 9.420 9.490 9.390 9.450 149,863 -0.08(-0.84%)
Jan 29, 2024 9.550 9.550 9.390 9.530 237,046 +0.03(+0.32%)
Jan 26, 2024 9.670 9.670 9.490 9.500 111,399 -0.10(-1.04%)
Jan 25, 2024 9.650 9.710 9.540 9.600 137,699 +0.05(+0.52%)
Jan 24, 2024 9.660 9.800 9.410 9.550 199,137 -0.44(-4.40%)
Jan 23, 2024 10.01 10.02 9.930 9.990 939,661 +0.17(+1.73%)
Jan 22, 2024 9.710 9.890 9.710 9.820 343,842 +0.03(+0.31%)
Jan 19, 2024 9.800 9.800 9.710 9.790 141,974 +0.01(+0.10%)
Jan 18, 2024 9.530 9.790 9.530 9.780 372,675 -0.02(-0.20%)
Jan 17, 2024 9.860 9.870 9.750 9.800 196,056 -0.47(-4.58%)
Jan 16, 2024 10.21 10.36 10.21 10.27 195,980 -0.01(-0.10%)
Jan 12, 2024 10.31 10.32 10.15 10.28 122,462 +0.18(+1.78%)
Jan 11, 2024 9.950 10.11 9.950 10.10 545,538 -0.02(-0.20%)
Jan 10, 2024 10.17 10.17 10.08 10.12 110,766 +0.10(+1.00%)
Jan 09, 2024 10.15 10.15 9.910 10.02 99,045 -0.05(-0.50%)
Jan 08, 2024 10.07 10.07 9.750 10.07 168,907 +0.12(+1.21%)
Jan 05, 2024 10.07 10.07 9.810 9.950 116,815 +0.02(+0.20%)
Jan 04, 2024 10.08 10.08 9.920 9.930 231,753 +0.09(+0.91%)
Jan 03, 2024 9.900 10.04 9.840 9.840 107,254 -0.14(-1.40%)
Jan 02, 2024 10.26 10.26 9.940 9.980 209,129 -0.11(-1.05%)
Dec 29, 2023 9.840 10.36 9.840 10.09 79,279 -0.05(-0.53%)
Dec 28, 2023 10.01 10.29 10.01 10.14 97,800 +0.27(+2.74%)
Dec 27, 2023 9.710 9.870 9.510 9.870 255,476 +0.14(+1.44%)
Dec 26, 2023 9.340 9.790 9.340 9.730 188,800 -0.08(-0.82%)
Dec 22, 2023 10.09 10.09 9.480 9.810 99,337 -0.04(-0.41%)
Dec 21, 2023 9.470 9.880 9.470 9.850 202,210 +0.22(+2.28%)
Dec 20, 2023 9.460 9.810 9.460 9.630 118,929 -0.12(-1.23%)
Dec 19, 2023 9.590 9.800 9.590 9.750 171,613 +0.11(+1.14%)
Dec 18, 2023 9.490 9.690 9.490 9.640 232,013 -0.09(-0.92%)
Dec 15, 2023 9.800 9.840 9.660 9.730 169,790 +0.08(+0.83%)
Dec 14, 2023 9.300 9.700 9.300 9.650 215,230 -0.02(-0.21%)
Dec 13, 2023 9.740 9.740 9.180 9.670 161,230 +0.17(+1.79%)
Dec 12, 2023 9.430 9.510 9.310 9.500 182,202 +0.05(+0.53%)
Dec 11, 2023 9.770 9.770 9.070 9.450 720,697 +0.11(+1.18%)
Dec 08, 2023 9.030 9.382 9.030 9.340 142,450 -0.01(-0.11%)
Dec 07, 2023 9.030 9.610 9.030 9.350 199,978 +0.08(+0.86%)
Dec 06, 2023 9.040 9.390 9.040 9.270 237,334 +0.04(+0.43%)
Dec 05, 2023 9.220 9.280 9.160 9.230 242,684 -0.07(-0.75%)
Dec 04, 2023 9.310 9.420 9.210 9.300 290,614 -0.17(-1.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.