NIKON CORP UNSP/ADR Historical Stock Prices

NINOY 
$11.7132
*  
0.0432
0.37 %
Get NINOY Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading NINOY now


Community Rating:
View:    NINOY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  11.75  11.62  11.7132 22,766
07/28/2015 11.62 11.75 11.62 11.7132 22,766
07/27/2015 11.662 11.68 11.59 11.67 9,476
07/24/2015 11.76 11.76 11.69 11.69 9,728
07/23/2015 11.88 11.89 11.83 11.845 27,230
07/22/2015 11.895 11.92 11.87 11.9 32,231
07/21/2015 11.976 12.01 11.96 11.995 29,265
07/20/2015 12.115 12.15 12.08 12.14 10,502
07/17/2015 11.9 12.125 11.9 12.12 13,656
07/16/2015 11.82 11.93 11.82 11.925 33,438
07/15/2015 11.945 11.96 11.89 11.925 26,339
07/14/2015 11.81 11.92 11.81 11.92 17,276
07/13/2015 11.81 11.88 11.81 11.865 25,458
07/10/2015 11.73 11.76 11.68 11.73 13,308
07/09/2015 11.65 11.65 11.55 11.55 16,017
07/08/2015 11.675 11.68 11.56 11.595 13,075
07/07/2015 11.79 11.86 11.73 11.86 24,178
07/06/2015 11.8 11.8 11.76 11.8 16,292
07/02/2015 11.55 11.55 11.52 11.52 9,329
07/01/2015 11.51 11.606 11.51 11.535 20,287
06/30/2015 11.537 11.58 11.52 11.56 16,579
06/29/2015 11.71 11.72 11.62 11.68 5,021
06/26/2015 11.92 11.94 11.88 11.91 10,514
06/25/2015 11.95 12.02 11.95 11.96 15,775
06/24/2015 11.58 11.58 11.49 11.52 13,131
06/23/2015 11.74 11.74 11.7 11.715 8,396
06/22/2015 11.71 11.792 11.71 11.75 39,901
06/19/2015 11.56 11.58 11.54 11.58 7,176
06/18/2015 11.64 11.69 11.63 11.65 16,835
06/17/2015 11.645 11.66 11.54 11.63 23,430
06/16/2015 11.73 11.81 11.73 11.79 25,479
06/15/2015 11.844 11.94 11.844 11.91 41,630
06/12/2015 11.86 11.93 11.86 11.89 16,321
06/11/2015 12 12.03 12 12.005 13,174
06/10/2015 12 12.06 12 12.06 15,518
06/09/2015 11.908 11.908 11.85 11.85 29,281
06/08/2015 12 12.01 11.94 11.97 9,176
06/05/2015 12.065 12.1 12.065 12.08 19,017
06/04/2015 12.4 12.4 12.35 12.385 8,050
06/03/2015 12.39 12.4 12.14 12.35 15,795
06/02/2015 12.34 12.34 12.26 12.28 14,079
06/01/2015 12.39 12.39 12.31 12.33 7,988
05/29/2015 12.32 12.34 12.27 12.32 19,029
05/28/2015 12.125 12.17 12.1 12.15 9,162
05/27/2015 12.24 12.28 12.23 12.265 18,325
05/26/2015 12.25 12.25 12.13 12.17 9,918
05/22/2015 12.415 12.432 12.39 12.41 13,382
05/21/2015 12.5 12.5 12.41 12.43 19,079
05/20/2015 12.355 12.39 12.35 12.39 17,296
05/19/2015 12.572 12.58 12.31 12.32 17,154
05/18/2015 12.74 12.775 12.74 12.755 18,652
05/15/2015 12.783 12.79 12.67 12.765 11,522
05/14/2015 13.5 13.79 12.34 12.44 41,390
05/13/2015 14.31 14.39 14.28 14.3 17,427
05/12/2015 14.13 14.16 14.1 14.16 18,206
05/11/2015 14.15 14.24 14.15 14.23 16,307
05/08/2015 14.135 14.19 14.135 14.19 6,771
05/07/2015 14.066 14.08 14.02 14.08 8,718
05/06/2015 13.98 14.04 13.98 14.02 6,063
05/05/2015 14.1 14.1 13.99 14.03 3,686
05/04/2015 14.17 14.254 14.16 14.23 12,814
05/01/2015 14.11 14.19 14.08 14.19 8,906
04/30/2015 14.215 14.25 14.06 14.2 24,037
04/29/2015 14.4 14.5 14.36 14.48 11,665
04/28/2015 14.546 14.57 14.48 14.505 9,421
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?