Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nikon Corp ADR (OP: NINOY )

10.16 UNCHANGED

Streaming Delayed Price Updated: 3:20 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	92.15	92.15	92.15	92.15	141	+0.95(+1.04%)
Feb 26, 2009		91.20	91.20	91.20	0	+0.00(+0.00%)
Feb 25, 2009	91.46	91.46	91.20	91.20	264	-2.75(-2.93%)
Feb 24, 2009		93.95	93.95	93.95	0	+0.00(+0.00%)
Feb 23, 2009	92.29	93.95	92.29	93.95	215	-0.25(-0.27%)
Feb 20, 2009	94.20	94.20	94.20	94.20	29	-5.30(-5.33%)
Feb 19, 2009		99.50	99.50	99.50	0	+0.00(+0.00%)
Feb 18, 2009	99.99	99.99	99.50	99.50	25	-0.51(-0.51%)
Feb 17, 2009	100.00	100.01	100.00	100.01	145	-3.99(-3.84%)
Feb 13, 2009	100.76	104.00	100.76	104.00	105	-5.20(-4.76%)
Feb 12, 2009	109.20	109.20	109.20	109.20	0	+0.00(+0.00%)
Feb 11, 2009	109.60	109.60	109.20	109.20	126	+5.15(+4.95%)
Feb 09, 2009		104.05	104.05	104.05	0	+0.00(+0.00%)
Feb 06, 2009	104.05	104.05	104.05	104.05	60	-2.30(-2.16%)
Feb 04, 2009		106.35	106.35	106.35	0	+0.00(+0.00%)
Feb 03, 2009	104.95	106.35	104.95	106.35	950	+2.85(+2.75%)
Feb 02, 2009	101.01	103.50	101.01	103.50	73	-10.38(-9.11%)
Jan 29, 2009		113.88	113.88	113.88	0	+0.00(+0.00%)
Jan 28, 2009	109.50	113.88	109.50	113.88	92	+7.12(+6.67%)
Jan 27, 2009	106.76	106.76	106.76	106.76	5	-0.14(-0.13%)
Jan 26, 2009	106.18	106.90	106.18	106.90	650	+4.60(+4.50%)
Jan 23, 2009	106.75	106.75	102.30	102.30	55	-8.20(-7.42%)
Jan 22, 2009	110.51	110.51	110.50	110.50	45	-5.50(-4.74%)
Jan 21, 2009	116.00	116.00	116.00	116.00	300	+6.30(+5.74%)
Jan 20, 2009	110.25	110.25	109.70	109.70	110	-6.81(-5.84%)
Jan 16, 2009	116.51	116.51	116.51	116.51	100	+1.51(+1.31%)
Jan 15, 2009	115.00	115.00	115.00	115.00	25	-0.75(-0.65%)
Jan 14, 2009	117.78	117.78	115.75	115.75	351	-2.50(-2.11%)
Jan 13, 2009	118.50	118.50	118.10	118.25	266	-3.75(-3.07%)
Jan 12, 2009	126.65	126.65	122.00	122.00	252	-11.95(-8.92%)
Jan 08, 2009		133.95	133.95	133.95	0	+0.00(+0.00%)
Jan 07, 2009	132.50	133.95	132.50	133.95	101	+14.70(+12.33%)
Jan 06, 2009	119.25	119.25	119.25	119.25	405	-1.75(-1.45%)
Jan 05, 2009	121.20	121.67	121.00	121.00	367	+1.50(+1.26%)
Jan 02, 2009	119.50	119.50	119.50	119.50	34	+2.50(+2.14%)
Jan 01, 2009	119.50	119.50	117.00	117.00	0	+0.00(+0.00%)
Dec 31, 2008	119.50	119.50	117.00	117.00	39	+2.25(+1.96%)
Dec 30, 2008	114.75	114.75	114.75	114.75	61	+3.54(+3.18%)
Dec 29, 2008	111.80	113.76	111.21	111.21	2,013	-4.14(-3.59%)
Dec 26, 2008	115.80	115.80	115.35	115.35	2,441	+3.85(+3.45%)
Dec 24, 2008	111.50	111.50	111.50	111.50	35	+5.90(+5.59%)
Dec 23, 2008	106.75	106.75	105.60	105.60	266	-4.15(-3.78%)
Dec 19, 2008	109.75	109.75	109.75	109.75	0	+0.00(+0.00%)
Dec 18, 2008	114.75	114.75	109.75	109.75	1,054	-5.25(-4.57%)
Dec 17, 2008	115.00	115.00	115.00	115.00	1,052	+2.75(+2.45%)
Dec 16, 2008	111.70	112.25	111.70	112.25	162	+0.32(+0.29%)
Dec 15, 2008	111.49	113.00	110.50	111.93	358	+3.35(+3.09%)
Dec 12, 2008	108.50	108.58	108.50	108.58	200	-5.70(-4.99%)
Dec 11, 2008	114.29	114.29	114.28	114.28	400	+11.28(+10.95%)
Dec 09, 2008		103.00	103.00	103.00	0	+0.00(+0.00%)
Dec 08, 2008	102.25	103.00	102.25	103.00	125	+10.75(+11.65%)
Dec 05, 2008		92.25	92.25	92.25	0	+0.00(+0.00%)
Dec 04, 2008	97.00	99.00	92.25	92.25	203	-13.24(-12.55%)
Dec 03, 2008	102.25	105.49	102.25	105.49	21	+3.48(+3.41%)
Dec 02, 2008	104.20	104.20	102.01	102.01	2,100	-5.89(-5.46%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nikon Corp ADR (OP: NINOY )

Historical Prices