Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Yusen ADR (OP: NPNYY )

6.140 -0.220 (-3.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jan 31, 2024 7.050 7.050 6.876 6.930 10,843 +0.01(+0.14%)
Jan 30, 2024 6.905 6.952 6.880 6.920 15,438 +0.07(+1.02%)
Jan 29, 2024 6.870 6.880 6.810 6.850 9,687 +0.10(+1.42%)
Jan 26, 2024 6.750 6.780 6.720 6.754 73,035 -0.16(-2.26%)
Jan 25, 2024 6.950 6.950 6.910 6.910 30,190 +0.15(+2.22%)
Jan 24, 2024 6.755 6.780 6.740 6.760 12,589 +0.06(+0.97%)
Jan 23, 2024 6.720 6.720 6.690 6.695 27,641 -0.10(-1.54%)
Jan 22, 2024 6.786 6.810 6.770 6.800 33,366 +0.06(+0.89%)
Jan 19, 2024 6.800 6.800 6.680 6.740 25,552 -0.09(-1.32%)
Jan 18, 2024 6.785 6.830 6.720 6.830 33,148 +0.05(+0.74%)
Jan 17, 2024 6.755 6.780 6.740 6.780 38,129 -0.04(-0.59%)
Jan 16, 2024 6.850 6.899 6.820 6.820 20,197 +0.33(+5.08%)
Jan 12, 2024 6.525 6.525 6.480 6.490 11,170 +0.08(+1.25%)
Jan 11, 2024 6.375 6.430 6.320 6.410 23,749 +0.02(+0.31%)
Jan 10, 2024 6.435 6.435 6.350 6.390 15,102 -0.06(-0.93%)
Jan 09, 2024 6.480 6.480 6.420 6.450 69,561 +0.07(+1.10%)
Jan 08, 2024 6.500 6.500 6.380 6.380 65,809 -0.26(-3.96%)
Jan 05, 2024 6.618 6.690 6.580 6.643 21,496 +0.02(+0.35%)
Jan 04, 2024 6.690 6.690 6.550 6.620 49,259 +0.26(+4.09%)
Jan 03, 2024 6.250 6.370 6.240 6.360 26,233 -0.04(-0.63%)
Jan 02, 2024 6.010 6.500 6.010 6.400 51,488 +0.13(+2.07%)
Dec 29, 2023 6.275 6.275 6.150 6.270 15,334 +0.00(+0.00%)
Dec 28, 2023 6.345 6.345 6.223 6.270 14,875 -0.16(-2.49%)
Dec 27, 2023 6.498 6.498 6.388 6.430 23,517 +0.23(+3.71%)
Dec 26, 2023 6.440 6.440 6.120 6.200 35,805 -0.35(-5.34%)
Dec 22, 2023 6.580 6.710 6.510 6.550 117,558 +0.28(+4.47%)
Dec 21, 2023 6.410 6.410 5.940 6.270 110,643 +0.26(+4.33%)
Dec 20, 2023 5.850 6.050 5.850 6.010 71,074 +0.21(+3.62%)
Dec 19, 2023 5.580 5.850 5.580 5.800 65,565 -0.05(-0.85%)
Dec 18, 2023 5.650 5.850 5.650 5.850 80,985 +0.29(+5.22%)
Dec 15, 2023 5.390 5.560 5.390 5.560 139,195 +0.34(+6.51%)
Dec 14, 2023 5.270 5.270 5.030 5.220 28,015 -0.08(-1.51%)
Dec 13, 2023 5.280 5.420 5.270 5.300 20,945 -0.08(-1.49%)
Dec 12, 2023 5.350 5.380 5.330 5.380 23,569 +0.04(+0.75%)
Dec 11, 2023 5.370 5.370 5.340 5.340 31,023 +0.00(+0.00%)
Dec 08, 2023 5.180 5.420 5.180 5.340 24,823 -0.11(-2.02%)
Dec 07, 2023 5.396 5.450 5.396 5.450 20,963 -0.04(-0.77%)
Dec 06, 2023 5.485 5.540 5.475 5.492 17,646 +0.03(+0.60%)
Dec 05, 2023 5.482 5.505 5.460 5.460 20,371 -0.02(-0.36%)
Dec 04, 2023 5.500 5.500 5.380 5.480 23,029 +0.10(+1.86%)
Dec 01, 2023 5.290 5.430 5.200 5.380 25,714 +0.03(+0.56%)
Nov 30, 2023 5.190 5.438 5.190 5.350 40,873 +0.11(+2.10%)
Nov 29, 2023 5.289 5.290 5.240 5.240 32,685 -0.08(-1.50%)
Nov 28, 2023 5.150 5.410 5.150 5.320 52,923 -0.06(-1.12%)
Nov 27, 2023 5.360 5.380 5.300 5.380 24,747 +0.09(+1.70%)
Nov 24, 2023 5.240 5.290 5.200 5.290 11,274 +0.07(+1.34%)
Nov 22, 2023 5.183 5.279 5.183 5.220 46,474 +0.05(+0.97%)
Nov 21, 2023 5.230 5.240 5.170 5.170 51,112 +0.07(+1.37%)
Nov 20, 2023 4.880 5.280 4.880 5.100 41,655 +0.08(+1.59%)
Nov 17, 2023 5.030 5.050 4.990 5.020 34,733 +0.17(+3.51%)
Nov 16, 2023 4.970 4.970 4.830 4.850 42,281 -0.03(-0.61%)
Nov 15, 2023 5.010 5.010 4.880 4.880 35,069 -0.03(-0.61%)
Nov 14, 2023 4.890 4.970 4.830 4.910 80,358 +0.08(+1.66%)
Nov 13, 2023 4.820 4.940 4.670 4.830 69,629 -0.02(-0.41%)
Nov 10, 2023 4.805 4.900 4.710 4.850 95,984 +0.11(+2.32%)
Nov 09, 2023 4.845 4.928 4.740 4.740 83,244 +0.11(+2.38%)
Nov 08, 2023 4.560 4.710 4.560 4.630 64,442 -0.04(-0.86%)
Nov 07, 2023 4.750 4.750 4.670 4.670 45,143 -0.15(-3.11%)
Nov 06, 2023 4.950 4.950 4.800 4.820 162,302 -0.24(-4.74%)
Nov 03, 2023 5.125 5.125 5.000 5.060 104,093 +0.06(+1.20%)
Nov 02, 2023 5.080 5.160 5.000 5.000 42,052 +0.01(+0.20%)
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.