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

Nippon Corp (OP: NNDNF )

46.65 UNCHANGED
Streaming Delayed Price Updated: 3:48 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 (%)
Jun 30, 2020 65.75 65.75 65.75 65.75 456 -1.05(-1.57%)
Jun 29, 2020 66.80 66.80 66.80 388 +0.00(+0.00%)
Jun 26, 2020 66.80 66.80 66.80 66.80 500 +3.10(+4.87%)
Jun 25, 2020 63.80 63.80 63.70 63.70 805 -2.70(-4.07%)
Jun 24, 2020 66.40 66.40 66.40 66.40 446 +0.30(+0.45%)
Jun 23, 2020 66.00 66.10 66.00 66.10 626 +0.70(+1.07%)
Jun 22, 2020 65.40 65.40 65.40 287 +0.00(+0.00%)
Jun 19, 2020 65.40 65.40 62.75 65.40 800 +0.65(+1.00%)
Jun 18, 2020 64.75 64.75 64.75 206 +0.00(+0.00%)
Jun 17, 2020 64.75 64.75 64.75 64.75 344 +1.75(+2.78%)
Jun 16, 2020 63.00 63.00 63.00 63.00 528 +2.25(+3.70%)
Jun 15, 2020 60.75 60.75 60.75 60.75 582 -2.55(-4.03%)
Jun 12, 2020 63.30 63.30 63.30 275 +0.00(+0.00%)
Jun 11, 2020 66.60 66.60 63.30 8,284 -3.30(-4.95%)
Jun 10, 2020 66.60 66.60 66.60 66.60 431 +0.80(+1.22%)
Jun 09, 2020 65.60 65.80 65.60 65.80 1,416 -0.40(-0.60%)
Jun 08, 2020 65.00 66.20 65.00 66.20 1,325 +1.10(+1.69%)
Jun 05, 2020 64.60 65.10 64.60 65.10 2,000 +1.61(+2.54%)
Jun 04, 2020 63.49 63.49 63.49 63.49 681 -1.01(-1.57%)
Jun 03, 2020 63.00 64.55 62.10 64.50 12,750 +0.60(+0.94%)
Jun 02, 2020 63.90 63.90 63.90 63.90 621 +1.90(+3.06%)
Jun 01, 2020 61.50 63.75 61.40 62.00 1,060 -0.75(-1.20%)
May 29, 2020 62.75 62.75 62.25 62.75 800 -0.75(-1.18%)
May 28, 2020 60.53 60.53 63.50 590 +2.97(+4.91%)
May 27, 2020 60.12 60.12 60.53 2,100 +0.41(+0.68%)
May 26, 2020 59.98 60.12 59.98 60.12 2,488 +0.88(+1.49%)
May 22, 2020 59.10 59.24 59.10 59.24 1,800 +0.04(+0.07%)
May 21, 2020 59.20 59.20 59.20 26 +0.00(+0.00%)
May 20, 2020 59.20 59.20 59.20 59.20 494 +3.50(+6.28%)
May 19, 2020 55.70 55.70 55.70 14 +0.00(+0.00%)
May 18, 2020 55.70 55.70 55.70 122 +0.00(+0.00%)
May 14, 2020 55.70 55.70 55.70 0 -1.80(-3.13%)
May 13, 2020 57.50 57.50 57.50 57.50 221 -1.52(-2.58%)
May 12, 2020 59.12 59.12 59.02 59.02 1,600 +2.62(+4.65%)
May 11, 2020 56.40 56.40 56.40 71 +0.00(+0.00%)
May 07, 2020 56.40 56.40 56.40 0 -1.10(-1.91%)
May 06, 2020 57.50 57.50 57.50 106 +0.00(+0.00%)
May 05, 2020 57.50 57.50 57.50 16 +0.00(+0.00%)
May 04, 2020 57.50 57.50 57.50 56 +0.00(+0.00%)
Apr 30, 2020 57.50 57.50 57.50 0 +7.85(+15.81%)
Apr 29, 2020 49.65 49.65 49.65 115 +0.00(+0.00%)
Apr 28, 2020 49.65 49.65 49.65 36 +0.00(+0.00%)
Apr 24, 2020 49.65 49.65 49.65 0 -0.75(-1.49%)
Apr 23, 2020 50.40 50.40 50.40 50.40 178 +1.20(+2.44%)
Apr 21, 2020 49.20 49.20 49.20 0 -3.00(-5.75%)
Apr 20, 2020 52.20 52.20 52.20 52.20 147 -1.80(-3.33%)
Apr 17, 2020 53.72 53.72 54.00 2,500 +0.28(+0.52%)
Apr 16, 2020 53.00 54.20 53.00 53.72 26,823 -0.09(-0.17%)
Apr 15, 2020 50.90 50.90 53.81 300 +2.91(+5.72%)
Apr 14, 2020 50.90 50.90 50.90 156 +0.00(+0.00%)
Apr 13, 2020 50.90 50.90 50.90 301 +0.00(+0.00%)
Apr 09, 2020 50.90 50.90 50.90 50.90 600 +0.90(+1.80%)
Apr 08, 2020 50.00 50.00 50.00 42 +0.00(+0.00%)
Apr 07, 2020 49.60 50.00 49.60 50.00 1,724 +3.25(+6.95%)
Apr 06, 2020 46.75 46.75 46.75 46.75 182 +0.75(+1.63%)
Apr 03, 2020 46.05 46.33 46.00 46.00 1,200 -2.60(-5.35%)
Apr 02, 2020 48.60 48.60 48.60 16 +0.00(+0.00%)
Apr 01, 2020 48.60 48.60 48.60 48.60 1,742 -5.00(-9.33%)
Mar 31, 2020 53.60 53.60 53.60 49 +0.00(+0.00%)
Mar 30, 2020 53.60 53.60 53.60 53.60 149 -55.40(-50.83%)
Mar 27, 2020 109.00 109.00 109.00 109.00 300 +15.46(+16.53%)
Mar 26, 2020 93.54 93.54 93.54 10 +0.00(+0.00%)
Mar 25, 2020 93.54 93.54 93.54 84 +0.00(+0.00%)
Mar 24, 2020 101.00 101.00 93.54 909 -7.46(-7.39%)
Mar 23, 2020 101.00 101.00 101.00 70 +0.00(+0.00%)
Mar 20, 2020 101.00 101.00 101.00 22 +0.00(+0.00%)
Mar 19, 2020 101.00 101.00 101.00 108 +0.00(+0.00%)
Mar 18, 2020 101.00 101.00 101.00 1,250 +0.00(+0.00%)
Mar 17, 2020 101.00 101.00 101.00 70 +0.00(+0.00%)
Mar 13, 2020 101.00 101.00 101.00 0 -18.50(-15.48%)
Mar 12, 2020 119.50 119.50 119.50 100 +0.00(+0.00%)
Mar 11, 2020 119.50 119.50 119.50 119.50 816 -3.70(-3.00%)
Mar 10, 2020 123.20 123.20 123.20 113 +0.00(+0.00%)
Mar 06, 2020 123.20 123.20 123.20 0 -0.86(-0.69%)
Mar 05, 2020 120.46 120.46 124.06 148 +3.60(+2.99%)
Mar 04, 2020 119.60 119.60 120.46 210 +0.86(+0.72%)
Mar 03, 2020 119.60 119.60 119.60 119.60 329 +2.10(+1.79%)
Feb 28, 2020 117.50 117.50 117.50 0 +0.00(+0.00%)
Feb 27, 2020 117.50 117.50 117.50 117.50 642 -4.50(-3.69%)
Feb 25, 2020 122.00 122.00 122.00 0 +0.00(+0.00%)
Feb 24, 2020 122.00 122.00 122.00 122.00 230 -5.10(-4.01%)
Feb 20, 2020 127.10 127.10 127.10 0 +0.00(+0.00%)
Feb 19, 2020 127.10 127.10 127.10 105 +0.00(+0.00%)
Feb 18, 2020 127.10 127.10 127.10 127.10 130 -4.40(-3.35%)
Feb 14, 2020 131.50 131.50 131.50 131.50 200 +1.50(+1.15%)
Feb 13, 2020 130.00 130.00 130.00 129 +0.00(+0.00%)
Feb 12, 2020 130.00 130.00 130.00 33 +0.00(+0.00%)
Feb 10, 2020 130.00 130.00 130.00 0 +0.00(+0.00%)
Feb 07, 2020 130.00 130.00 130.00 68 +0.00(+0.00%)
Feb 06, 2020 130.00 130.00 130.00 22 +0.00(+0.00%)
Feb 05, 2020 130.00 130.00 130.00 19 +0.00(+0.00%)
Feb 04, 2020 130.00 130.00 130.00 130.00 267 +4.50(+3.59%)
Jan 31, 2020 125.50 125.50 125.50 0 -10.31(-7.59%)
Jan 28, 2020 135.81 135.81 135.81 0 +0.00(+0.00%)
Jan 27, 2020 139.00 139.00 135.81 528 -3.19(-2.30%)
Jan 24, 2020 139.00 139.00 139.00 41 +0.00(+0.00%)
Jan 22, 2020 139.00 139.00 139.00 0 +0.00(+0.00%)
Jan 21, 2020 139.00 139.00 139.00 139.00 106 +0.62(+0.45%)
Jan 17, 2020 138.52 138.52 138.38 127 -0.14(-0.10%)
Jan 16, 2020 138.36 138.52 138.36 138.52 2,223 -1.02(-0.73%)
Jan 15, 2020 141.64 141.64 139.54 1,211 -2.10(-1.48%)
Jan 14, 2020 141.64 141.64 141.64 39 +0.00(+0.00%)
Jan 13, 2020 141.52 141.64 141.52 141.64 3,075 +0.14(+0.10%)
Jan 10, 2020 141.50 141.50 141.50 141.50 200 +2.98(+2.15%)
Jan 09, 2020 138.52 138.52 138.52 131 +0.00(+0.00%)
Jan 08, 2020 138.52 138.52 138.52 179 +0.00(+0.00%)
Jan 07, 2020 140.92 140.92 138.52 2,535 -2.40(-1.70%)
Jan 06, 2020 140.92 140.92 140.92 42 +0.00(+0.00%)
Jan 03, 2020 140.92 140.92 140.92 19 +0.00(+0.00%)
Jan 02, 2020 140.92 140.92 140.92 90 +0.00(+0.00%)
Dec 31, 2019 140.92 140.92 140.92 1 +0.00(+0.00%)
Dec 30, 2019 140.92 140.92 140.92 17 +0.00(+0.00%)
Dec 27, 2019 140.92 140.92 140.92 6 +0.00(+0.00%)
Dec 26, 2019 140.92 140.92 140.92 33 +0.00(+0.00%)
Dec 24, 2019 140.92 140.92 140.92 1 +0.00(+0.00%)
Dec 23, 2019 140.92 140.92 140.92 2 +0.00(+0.00%)
Dec 19, 2019 140.92 140.92 140.92 0 +0.00(+0.00%)
Dec 13, 2019 140.92 140.92 140.92 0 +0.00(+0.00%)
Dec 12, 2019 140.92 140.92 140.92 58 +0.00(+0.00%)
Dec 11, 2019 140.92 140.92 140.92 140.92 112 -7.09(-4.79%)
Dec 09, 2019 148.01 148.01 148.01 0 -4.43(-2.90%)
Dec 05, 2019 152.44 152.44 152.44 0 +0.00(+0.00%)
Dec 04, 2019 152.44 152.44 152.44 14 +0.00(+0.00%)
Dec 03, 2019 152.44 152.44 152.44 51 +0.00(+0.00%)
Nov 27, 2019 152.44 152.44 152.44 0 +0.00(+0.00%)
Nov 26, 2019 152.44 152.44 152.44 48 +0.00(+0.00%)
Nov 21, 2019 152.44 152.44 152.44 0 +0.00(+0.00%)
Nov 20, 2019 152.44 152.44 152.44 21 +0.00(+0.00%)
Nov 19, 2019 152.44 152.44 152.44 35 +0.00(+0.00%)
Nov 15, 2019 152.44 152.44 152.44 0 +0.00(+0.00%)
Nov 08, 2019 152.44 152.44 152.44 0 +3.99(+2.69%)
Nov 05, 2019 148.45 148.45 148.45 0 +1.08(+0.74%)
Nov 04, 2019 147.37 147.37 147.37 90 +0.00(+0.00%)
Nov 01, 2019 147.37 147.37 147.37 15 +0.00(+0.00%)
Oct 31, 2019 147.37 147.37 147.37 42 +0.00(+0.00%)
Oct 30, 2019 147.37 147.37 147.37 30 +0.00(+0.00%)
Oct 29, 2019 148.20 148.20 147.37 200 -0.83(-0.56%)
Oct 28, 2019 148.20 148.20 148.20 148.20 152 +10.80(+7.86%)
Oct 18, 2019 137.40 137.40 137.40 0 +0.00(+0.00%)
Oct 17, 2019 137.40 137.40 137.40 137.40 231 +4.40(+3.31%)
Oct 16, 2019 133.00 133.00 133.00 18 +0.00(+0.00%)
Oct 14, 2019 133.00 133.00 133.00 0 +0.00(+0.00%)
Oct 11, 2019 133.00 133.00 133.00 19 +0.00(+0.00%)
Oct 10, 2019 133.00 133.00 133.00 33 +0.00(+0.00%)
Oct 09, 2019 133.00 133.00 133.00 133.00 200 -2.28(-1.69%)
Oct 08, 2019 135.28 135.28 135.08 135.28 2,500 +4.28(+3.27%)
Oct 07, 2019 131.00 131.00 131.00 2 +0.00(+0.00%)
Oct 04, 2019 131.00 131.00 131.00 21 +0.00(+0.00%)
Oct 03, 2019 131.00 131.00 131.00 131.00 178 -7.15(-5.18%)
Sep 27, 2019 138.15 138.15 138.15 0 +0.00(+0.00%)
Sep 26, 2019 138.52 138.52 138.15 8,021 -0.37(-0.27%)
Sep 25, 2019 138.52 138.52 138.52 13 +0.00(+0.00%)
Sep 24, 2019 138.52 138.52 138.52 5 +0.00(+0.00%)
Sep 19, 2019 138.52 138.52 138.52 0 +0.00(+0.00%)
Sep 17, 2019 138.52 138.52 138.52 0 +12.02(+9.51%)
Sep 12, 2019 126.50 126.50 126.50 0 +0.00(+0.00%)
Sep 11, 2019 126.50 126.50 126.50 4 +0.00(+0.00%)
Sep 09, 2019 126.50 126.50 126.50 0 +0.00(+0.00%)
Sep 05, 2019 126.50 126.50 126.50 0 +0.00(+0.00%)
Sep 04, 2019 126.50 126.50 126.50 17 +0.00(+0.00%)
Aug 30, 2019 126.50 126.50 126.50 0 +0.00(+0.00%)
Aug 29, 2019 126.50 126.50 126.50 21 +0.00(+0.00%)
Aug 28, 2019 126.50 126.50 126.50 126.50 100 -5.58(-4.22%)
Aug 26, 2019 132.08 132.08 132.08 0 +0.00(+0.00%)
Aug 23, 2019 132.08 132.08 132.08 55 +0.00(+0.00%)
Aug 22, 2019 131.92 132.08 131.92 132.08 2,250 +2.58(+1.99%)
Aug 20, 2019 129.50 129.50 129.50 0 +2.99(+2.37%)
Aug 15, 2019 126.51 126.51 126.51 0 -1.38(-1.08%)
Aug 14, 2019 127.89 127.89 127.89 5 +0.00(+0.00%)
Aug 09, 2019 127.89 127.89 127.89 0 +0.00(+0.00%)
Aug 08, 2019 127.89 127.89 127.89 127.89 200 +0.39(+0.31%)
Aug 06, 2019 127.50 127.50 127.50 0 -10.21(-7.41%)
Aug 01, 2019 137.71 137.71 137.71 0 +0.41(+0.30%)
Jul 29, 2019 137.30 137.30 137.30 0 +0.00(+0.00%)
Jul 25, 2019 137.30 137.30 137.30 0 +5.98(+4.55%)
Jul 24, 2019 131.32 131.32 131.32 1,300 +0.00(+0.00%)
Jul 23, 2019 131.32 131.32 131.32 40 +0.00(+0.00%)
Jul 22, 2019 131.32 131.32 131.32 75 +0.00(+0.00%)
Jul 18, 2019 131.32 131.32 131.32 0 +0.00(+0.00%)
Jul 17, 2019 131.16 131.32 131.16 131.32 3,025 -0.82(-0.62%)
Jul 16, 2019 132.32 132.32 132.14 132.14 3,562 -2.36(-1.75%)
Jul 15, 2019 134.50 134.50 134.50 104 +0.00(+0.00%)
Jul 09, 2019 134.50 134.50 134.50 0 +0.00(+0.00%)
Jul 03, 2019 134.50 134.50 134.50 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.
 
 
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.