Nitto Denko Corporation (NDEKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
76.350.00 (0.00%)
At close: 11:54AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 22 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 21 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 20 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 17 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 16 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 15 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 14 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 13 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 10 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 09 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 08 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 07 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 03 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 02 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 01 Sept 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 31 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 30 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 27 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 26 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 25 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 24 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 23 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 20 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 19 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 18 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 17 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 16 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 13 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 12 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 11 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 10 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 09 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 06 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 05 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 04 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 03 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 02 Aug 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 30 Jul 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 29 Jul 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 28 Jul 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 27 Jul 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 26 Jul 2021 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 100 |
| 23 Jul 2021 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 100 |
| 22 Jul 2021 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 100 |
| 21 Jul 2021 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 1,200 |
| 20 Jul 2021 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 100 |
| 19 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 100 |
| 16 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 15 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 100 |
| 14 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 13 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 12 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 09 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 08 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 07 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 06 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 02 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 01 Jul 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 30 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 29 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 28 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 25 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 24 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 23 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 22 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 21 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 18 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 17 Jun 2021 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 800 |
| 16 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 15 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 14 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 11 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 10 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 09 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 08 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 07 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 04 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 03 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 02 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 01 Jun 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 28 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 27 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 26 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 25 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 100 |
| 24 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 21 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 20 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 19 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 18 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 17 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 14 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 13 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 12 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 11 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 400 |
| 10 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 07 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 06 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 05 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 04 May 2021 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
