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

Nippon Yusen ADR (OP: NPNYY )

6.200 -0.160 (-2.52%)
Streaming Delayed Price Updated: 3:05 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 (%)
Oct 31, 2022 3.534 3.640 3.534 3.560 262,856 +0.02(+0.56%)
Oct 28, 2022 3.510 3.595 3.500 3.540 97,443 -0.08(-2.21%)
Oct 27, 2022 3.620 3.700 3.620 3.620 151,712 -0.16(-4.23%)
Oct 26, 2022 3.920 3.920 3.699 3.780 144,666 +0.04(+1.07%)
Oct 25, 2022 3.736 3.800 3.736 3.740 236,594 +0.04(+1.08%)
Oct 24, 2022 3.570 3.850 3.570 3.700 177,304 +0.07(+1.93%)
Oct 21, 2022 3.640 3.650 3.400 3.630 143,349 +0.08(+2.25%)
Oct 20, 2022 3.585 3.590 3.500 3.550 304,376 -0.02(-0.56%)
Oct 19, 2022 3.720 3.720 3.540 3.570 377,458 +0.00(+0.00%)
Oct 18, 2022 3.550 3.670 3.550 3.570 242,322 -0.02(-0.56%)
Oct 17, 2022 3.620 3.690 3.550 3.590 194,412 +0.09(+2.57%)
Oct 14, 2022 3.643 3.680 3.450 3.500 256,062 -0.05(-1.41%)
Oct 13, 2022 3.490 3.580 3.400 3.550 209,596 +0.03(+0.95%)
Oct 12, 2022 3.460 3.570 3.450 3.517 226,965 +0.06(+1.63%)
Oct 11, 2022 3.470 3.510 3.460 3.460 321,963 +0.06(+1.76%)
Oct 10, 2022 3.300 3.495 3.300 3.400 131,775 -0.05(-1.45%)
Oct 07, 2022 3.450 3.494 3.340 3.450 171,701 -0.08(-2.16%)
Oct 06, 2022 3.600 3.600 3.520 3.526 111,513 +0.10(+2.80%)
Oct 05, 2022 3.525 3.550 3.430 3.430 130,174 -0.11(-3.11%)
Oct 04, 2022 3.740 3.860 3.540 3.540 144,439 -6.86(-65.96%)
Oct 03, 2022 10.86 11.15 10.40 10.40 28,975 +0.26(+2.56%)
Sep 30, 2022 10.25 10.40 10.01 10.14 20,725 -0.31(-2.97%)
Sep 29, 2022 10.77 10.77 9.020 10.45 143,069 -1.85(-15.04%)
Sep 28, 2022 12.36 12.51 12.30 12.30 93,249 -0.15(-1.20%)
Sep 27, 2022 13.11 13.12 12.45 12.45 192,362 -0.43(-3.34%)
Sep 26, 2022 13.12 13.27 12.88 12.88 70,773 -0.26(-2.02%)
Sep 23, 2022 13.62 13.62 13.02 13.14 38,186 -0.21(-1.61%)
Sep 22, 2022 13.94 13.94 13.32 13.36 37,407 +0.03(+0.23%)
Sep 21, 2022 13.29 13.73 13.29 13.33 30,746 +0.27(+2.07%)
Sep 20, 2022 13.40 13.58 13.00 13.06 97,417 -0.54(-3.97%)
Sep 19, 2022 14.03 14.03 13.20 13.60 52,898 +0.05(+0.37%)
Sep 16, 2022 13.50 14.00 13.43 13.55 30,884 -0.20(-1.45%)
Sep 15, 2022 13.90 13.90 13.75 13.75 31,582 -0.25(-1.76%)
Sep 14, 2022 13.86 14.19 13.85 14.00 68,907 +0.40(+2.91%)
Sep 13, 2022 14.00 14.21 13.40 13.60 89,132 -0.37(-2.65%)
Sep 12, 2022 14.08 14.09 13.90 13.97 126,151 -0.27(-1.90%)
Sep 09, 2022 14.20 14.25 14.16 14.24 222,250 +0.74(+5.48%)
Sep 08, 2022 13.49 13.55 13.40 13.50 173,923 +0.35(+2.66%)
Sep 07, 2022 13.24 13.24 13.01 13.15 66,208 -1.16(-8.11%)
Sep 06, 2022 14.54 14.54 14.20 14.31 31,188 -0.34(-2.32%)
Sep 02, 2022 14.78 14.86 14.58 14.65 31,190 -0.20(-1.35%)
Sep 01, 2022 14.85 15.11 14.77 14.85 62,793 -0.42(-2.75%)
Aug 31, 2022 15.34 15.63 15.26 15.27 27,414 -0.05(-0.33%)
Aug 30, 2022 15.47 15.63 15.26 15.32 33,329 -0.15(-0.97%)
Aug 29, 2022 15.70 15.70 15.24 15.47 19,749 -0.32(-2.03%)
Aug 26, 2022 15.85 15.94 15.66 15.79 17,006 +0.00(+0.03%)
Aug 25, 2022 15.69 15.92 15.68 15.79 11,270 +0.04(+0.29%)
Aug 24, 2022 15.70 15.82 15.67 15.74 19,260 -0.08(-0.51%)
Aug 23, 2022 15.80 16.04 15.63 15.82 21,847 +0.41(+2.66%)
Aug 22, 2022 15.90 15.91 15.35 15.41 35,865 -0.03(-0.19%)
Aug 19, 2022 15.47 15.55 15.40 15.44 18,746 -0.36(-2.28%)
Aug 18, 2022 16.04 16.04 15.60 15.80 11,909 -0.01(-0.06%)
Aug 17, 2022 15.66 15.90 15.48 15.81 10,573 +0.44(+2.86%)
Aug 16, 2022 15.80 15.80 15.05 15.37 40,850 -0.57(-3.58%)
Aug 15, 2022 16.15 16.15 15.90 15.94 49,352 -0.69(-4.15%)
Aug 12, 2022 16.83 16.84 16.59 16.63 11,685 +0.09(+0.54%)
Aug 11, 2022 17.11 17.11 16.50 16.54 18,270 -0.04(-0.24%)
Aug 10, 2022 16.64 16.96 16.51 16.58 34,270 +0.45(+2.79%)
Aug 09, 2022 16.23 16.40 16.10 16.13 124,465 +0.05(+0.31%)
Aug 08, 2022 16.45 16.50 16.02 16.08 31,962 -0.19(-1.17%)
Aug 05, 2022 16.41 16.65 16.23 16.27 13,355 -0.26(-1.57%)
Aug 04, 2022 16.46 16.54 16.11 16.53 11,899 +0.42(+2.61%)
Aug 03, 2022 16.26 16.26 16.11 16.11 48,027 -0.32(-1.95%)
Aug 02, 2022 16.69 16.69 16.37 16.43 42,416 +0.20(+1.23%)
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.