UK markets open in 1 hour 31 minutes

Nitto Denko Corporation (NDEKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
66.070.00 (0.00%)
At close: 09:45AM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202266.0766.0766.0766.0766.07-
04 Aug 202266.0766.0766.0766.0766.07-
03 Aug 202266.0766.0766.0766.0766.074,500
02 Aug 202266.0766.0766.0766.0766.07-
01 Aug 202266.0766.0766.0766.0766.07-
29 Jul 202266.0766.0766.0766.0766.07-
28 Jul 202266.0766.0766.0766.0766.07-
27 Jul 202266.0766.0766.0766.0766.07-
26 Jul 202266.0766.0766.0766.0766.072,500
25 Jul 202263.6063.6063.6063.6063.60-
22 Jul 202263.6063.6063.6063.6063.60-
21 Jul 202263.6063.6063.6063.6063.60-
20 Jul 202263.0263.6063.0263.6063.60200
19 Jul 202260.1660.1660.1660.1660.16200
18 Jul 202260.1660.1660.1660.1660.16200
15 Jul 202262.5662.5662.5662.5662.56-
14 Jul 202262.5662.5662.5662.5662.56-
13 Jul 202262.5662.5662.5662.5662.56-
12 Jul 202262.5662.5662.5662.5662.56-
11 Jul 202262.5662.5662.5662.5662.56100
08 Jul 202264.4464.4464.4464.4464.44-
07 Jul 202264.4464.4464.4464.4464.44-
06 Jul 202264.4464.4464.4464.4464.44-
05 Jul 202264.4464.4464.4464.4464.44-
01 Jul 202263.7864.4463.7864.4464.44900
30 Jun 202266.8466.8466.8466.8466.84-
29 Jun 202266.8466.8466.8466.8466.84600
28 Jun 202266.8466.8466.8466.8466.84-
27 Jun 202266.8466.8466.8466.8466.84-
24 Jun 202266.8466.8466.8466.8466.84300
23 Jun 202266.1566.1566.1566.1566.15-
22 Jun 202266.2666.2666.1566.1566.15300
21 Jun 202269.0069.0069.0069.0069.00-
17 Jun 202269.0069.0069.0069.0069.00-
16 Jun 202270.6870.6869.0069.0069.001,600
15 Jun 202269.5870.1569.5870.1570.15300
14 Jun 202274.0174.0174.0174.0174.01-
13 Jun 202274.0174.0174.0174.0174.01-
10 Jun 202274.0174.0174.0174.0174.01-
09 Jun 202274.0174.0174.0174.0174.01-
08 Jun 202274.0174.0174.0174.0174.01-
07 Jun 202274.0174.0174.0174.0174.011,200
06 Jun 202271.5571.5571.5571.5571.55-
03 Jun 202271.5571.5571.5571.5571.55-
02 Jun 202271.5571.5571.5571.5571.55-
01 Jun 202271.5571.5571.5571.5571.55-
31 May 202271.5571.5571.5571.5571.55-
27 May 202271.5571.5571.5571.5571.55-
26 May 202271.5571.5571.5571.5571.55-
25 May 202271.5571.5571.5571.5571.55100
24 May 202270.1570.1570.1570.1570.15-
23 May 202270.2370.2370.1570.1570.15300
20 May 202269.4169.4169.4169.4169.41300
19 May 202268.8469.0068.8469.0069.00200
18 May 202269.3069.3069.3069.3069.30-
17 May 202269.3069.3069.3069.3069.30-
16 May 202269.8269.8268.6769.3069.301,700
13 May 202267.4067.4067.4067.4067.40-
12 May 202267.4067.4067.4067.4067.40-
11 May 202267.4067.4067.4067.4067.40-
10 May 202267.4067.4067.4067.4067.40-
09 May 202267.4067.4067.4067.4067.40-
06 May 202267.4067.4067.4067.4067.40-
05 May 202267.4067.4067.4067.4067.40-
04 May 202267.4067.4067.4067.4067.40-
03 May 202267.9567.9567.4067.4067.40500
02 May 202267.0167.0167.0167.0167.01-
29 Apr 202267.0167.0167.0167.0167.01-
28 Apr 202267.0367.0367.0167.0167.0128,800
27 Apr 202269.3569.3569.3569.3569.35-
26 Apr 202269.3569.3569.3569.3569.35-
25 Apr 202269.3569.3569.3569.3569.35-
22 Apr 202269.3569.3569.3569.3569.35-
21 Apr 202269.3569.3569.3569.3569.35-
20 Apr 202269.3569.3569.3569.3569.35-
19 Apr 202269.3569.3569.3569.3569.35-
18 Apr 202269.3569.3569.3569.3569.35-
14 Apr 202269.3569.3569.3569.3569.35-
13 Apr 202269.3569.3569.3569.3569.35-
12 Apr 202269.3569.3569.3569.3569.35700
11 Apr 202269.3569.3569.3569.3569.35-
08 Apr 202269.3569.3569.3569.3569.3524,200
07 Apr 202269.3569.3569.3569.3569.35100
06 Apr 202270.5570.5570.5570.5570.55-
05 Apr 202270.5570.5570.5570.5570.55-
04 Apr 202270.5570.5570.5570.5570.55-
01 Apr 202270.5570.5570.5570.5570.55-
31 Mar 202270.5570.5570.5570.5570.55300
30 Mar 202270.5570.5570.5570.5570.55-
30 Mar 20220.895 Dividend
29 Mar 202270.5570.5570.5570.5569.66-
28 Mar 202270.5570.5570.5570.5569.66100
25 Mar 202270.5570.5570.5570.5569.66-
24 Mar 202270.5570.5570.5570.5569.66-
23 Mar 202270.5570.5570.5570.5569.66-
22 Mar 202270.5570.5570.5570.5569.66200
21 Mar 202270.5570.5570.5570.5569.66-
18 Mar 202270.5570.5570.5570.5569.66-
17 Mar 202270.5570.5570.5570.5569.66-
16 Mar 202270.5570.5570.5570.5569.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...