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

Nippon Corp (OP: NNDNF )

38.62 +0.62 (+1.63%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 24, 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 (%)
Sep 20, 2024 38.00 254 -5.67(-12.98%)
Sep 19, 2024 43.67 43.67 43.67 43.67 432 +1.32(+3.12%)
Sep 16, 2024 42.35 116 -7.85(-15.64%)
Sep 13, 2024 36.79 50.32 36.79 50.20 3,450 +7.04(+16.31%)
Sep 12, 2024 43.16 43.16 43.16 43.16 832 +5.91(+15.87%)
Sep 10, 2024 37.25 150,203 +0.50(+1.36%)
Sep 09, 2024 36.75 45.10 36.75 36.75 2,067 -6.30(-14.63%)
Sep 06, 2024 43.05 43.05 43.05 43.05 417 +4.99(+13.11%)
Sep 05, 2024 37.93 41.03 37.93 38.06 758 +1.06(+2.86%)
Sep 04, 2024 37.00 37.00 37.00 37.00 403 -6.52(-14.98%)
Sep 03, 2024 43.52 43.52 43.52 43.52 2,100 +3.17(+7.86%)
Aug 30, 2024 37.31 40.35 37.31 40.35 1,027 -2.91(-6.73%)
Aug 29, 2024 38.35 43.26 38.25 43.26 660 -0.52(-1.19%)
Aug 28, 2024 41.96 43.78 41.96 43.78 792 -0.48(-1.08%)
Aug 26, 2024 44.26 65 +4.43(+11.12%)
Aug 23, 2024 39.83 39.83 39.83 39.83 2,772 -4.54(-10.23%)
Aug 19, 2024 44.37 117 +5.31(+13.59%)
Aug 16, 2024 39.06 39.06 39.06 39.06 570 +2.40(+6.55%)
Aug 09, 2024 36.66 123 -0.01(-0.03%)
Aug 07, 2024 36.67 253 +2.24(+6.51%)
Aug 06, 2024 34.42 42.88 34.42 34.43 2,013 +1.43(+4.33%)
Aug 05, 2024 42.38 42.38 33.00 33.00 1,067 -14.66(-30.76%)
Aug 02, 2024 47.66 47.66 47.66 47.66 600 +0.17(+0.36%)
Aug 01, 2024 40.39 47.49 40.39 47.49 652 +7.60(+19.05%)
Jul 29, 2024 39.89 197 -7.52(-15.86%)
Jul 26, 2024 47.41 47.41 47.41 47.41 493 +4.73(+11.08%)
Jul 24, 2024 42.68 2,899 -5.32(-11.08%)
Jul 18, 2024 48.00 497 +4.28(+9.79%)
Jul 17, 2024 43.72 43.72 43.72 43.72 365 +2.66(+6.48%)
Jul 15, 2024 41.06 114 -5.94(-12.64%)
Jul 12, 2024 47.00 47.00 47.00 47.00 386 +2.75(+6.21%)
Jul 10, 2024 44.25 212 +2.75(+6.63%)
Jul 08, 2024 41.50 93 -5.59(-11.87%)
Jul 02, 2024 47.09 129 -0.69(-1.44%)
Jul 01, 2024 47.78 47.78 47.78 47.78 512 +1.93(+4.21%)
Jun 27, 2024 45.85 372 +1.35(+3.03%)
Jun 13, 2024 44.50 89 -3.33(-6.96%)
Jun 12, 2024 47.83 47.83 47.83 47.83 400 +4.36(+10.03%)
Jun 11, 2024 43.47 43.47 43.47 43.47 274 -2.93(-6.31%)
Jun 10, 2024 46.40 46.40 46.40 46.40 485 +1.15(+2.54%)
Jun 06, 2024 45.25 130 -1.75(-3.72%)
Jun 05, 2024 46.50 47.00 46.50 47.00 2,581 -3.00(-6.00%)
Jun 03, 2024 50.00 254 -2.00(-3.85%)
May 28, 2024 52.00 258 +2.61(+5.28%)
May 24, 2024 49.39 49.53 49.38 49.39 17,392 +2.09(+4.42%)
May 20, 2024 47.30 512 -0.33(-0.69%)
May 17, 2024 47.63 47.63 47.63 47.63 570 +1.33(+2.87%)
May 16, 2024 47.01 47.01 46.30 46.30 942 +1.46(+3.26%)
May 15, 2024 44.84 44.84 44.84 44.84 4,768 +0.21(+0.47%)
May 08, 2024 44.63 250 -2.87(-6.04%)
May 06, 2024 47.50 127 -0.10(-0.21%)
May 03, 2024 47.60 47.60 46.25 47.60 624 +0.60(+1.28%)
May 02, 2024 47.00 47.00 47.00 47.00 339 +0.35(+0.75%)
Apr 30, 2024 46.65 155 +0.65(+1.41%)
Apr 29, 2024 46.67 46.67 46.00 46.00 571 +3.03(+7.05%)
Apr 23, 2024 42.97 398 -1.03(-2.34%)
Apr 22, 2024 44.30 44.30 44.00 44.00 499 -0.33(-0.75%)
Apr 18, 2024 44.33 273 +0.83(+1.91%)
Apr 17, 2024 43.50 43.50 43.50 43.50 16,245 +0.39(+0.91%)
Apr 16, 2024 43.11 43.11 43.11 43.11 10,560 +2.26(+5.52%)
Apr 15, 2024 42.07 42.41 40.85 40.85 6,947 -0.35(-0.85%)
Apr 12, 2024 42.45 42.46 41.20 41.20 1,747 +0.45(+1.10%)
Apr 11, 2024 40.75 41.52 40.75 40.75 1,427 +0.45(+1.12%)
Apr 09, 2024 40.30 96 -0.15(-0.37%)
Apr 08, 2024 41.36 41.38 40.45 40.45 1,636 +0.55(+1.38%)
Apr 05, 2024 40.28 40.28 39.90 39.90 577 -0.35(-0.87%)
Apr 04, 2024 41.72 41.72 40.25 40.25 960 -0.08(-0.19%)
Apr 03, 2024 41.99 41.99 40.33 40.33 4,498 -1.02(-2.48%)
Apr 02, 2024 41.35 41.35 41.35 41.35 466 +0.35(+0.85%)
Apr 01, 2024 42.56 42.56 41.00 41.00 7,305 -0.35(-0.85%)
Mar 28, 2024 41.35 41.35 41.35 41.35 690 +0.60(+1.47%)
Mar 27, 2024 41.58 41.58 40.75 40.75 863 -0.95(-2.28%)
Mar 26, 2024 41.34 41.70 41.34 41.70 660 +0.05(+0.12%)
Mar 25, 2024 42.70 42.70 41.65 41.65 1,638 -0.35(-0.83%)
Mar 22, 2024 43.15 43.15 42.00 42.00 1,508 +1.87(+4.66%)
Mar 19, 2024 40.13 164 +0.93(+2.37%)
Mar 18, 2024 40.31 40.31 39.20 39.20 15,414 +2.20(+5.95%)
Mar 15, 2024 38.50 38.50 36.67 37.00 2,127 +0.05(+0.14%)
Mar 14, 2024 38.11 38.11 36.95 36.95 2,165 +0.45(+1.23%)
Mar 13, 2024 36.24 36.50 36.24 36.50 2,592 -0.90(-2.41%)
Mar 12, 2024 36.65 37.40 36.65 37.40 2,244 -0.35(-0.93%)
Mar 11, 2024 36.97 37.75 36.97 37.75 1,708 +0.10(+0.27%)
Mar 08, 2024 37.29 37.65 37.15 37.65 1,152 -0.33(-0.87%)
Mar 07, 2024 37.98 37.98 37.98 37.98 2,411 -0.02(-0.05%)
Mar 06, 2024 37.08 38.00 37.08 38.00 1,369 +0.67(+1.79%)
Mar 04, 2024 37.33 474 -0.82(-2.15%)
Mar 01, 2024 38.15 38.15 37.07 38.15 1,633 +0.35(+0.93%)
Feb 29, 2024 37.27 37.80 37.27 37.80 4,260 +0.00(+0.00%)
Feb 28, 2024 38.97 38.97 37.80 37.80 673 -0.70(-1.82%)
Feb 27, 2024 37.69 39.05 37.69 38.50 3,404 +0.80(+2.12%)
Feb 26, 2024 36.91 37.70 36.91 37.70 881 -1.03(-2.65%)
Feb 23, 2024 38.73 38.73 38.73 38.73 494 +0.58(+1.51%)
Feb 22, 2024 37.00 38.15 37.00 38.15 1,758 +0.15(+0.39%)
Feb 21, 2024 38.64 38.64 38.00 38.00 449 +0.36(+0.95%)
Feb 20, 2024 39.65 39.65 37.64 37.64 845 -0.11(-0.29%)
Feb 16, 2024 37.27 37.75 37.27 37.75 4,764 +0.10(+0.27%)
Feb 15, 2024 36.83 37.65 36.83 37.65 3,777 +1.15(+3.15%)
Feb 14, 2024 37.08 37.08 35.74 36.50 5,790 +0.10(+0.27%)
Feb 13, 2024 36.81 36.81 36.26 36.40 11,320 -0.70(-1.89%)
Feb 12, 2024 35.84 37.76 35.84 37.10 1,249 +0.45(+1.23%)
Feb 09, 2024 35.83 36.78 35.83 36.65 981 +0.60(+1.66%)
Feb 08, 2024 36.20 36.20 36.05 36.05 7,675 -0.55(-1.50%)
Feb 06, 2024 36.60 300 -0.50(-1.35%)
Feb 05, 2024 38.13 38.13 37.10 37.10 720 +0.15(+0.41%)
Feb 02, 2024 36.06 36.95 36.06 36.95 1,152 -0.38(-1.02%)
Feb 01, 2024 36.90 37.33 36.90 37.33 10,156 -0.09(-0.24%)
Jan 31, 2024 37.54 37.54 37.42 37.42 1,026 -0.07(-0.19%)
Jan 30, 2024 38.73 38.73 37.49 37.49 8,334 -0.66(-1.73%)
Jan 29, 2024 38.84 38.85 38.15 38.15 5,464 -0.05(-0.13%)
Jan 26, 2024 38.76 38.76 38.00 38.20 4,396 -0.30(-0.78%)
Jan 25, 2024 38.00 39.28 38.00 38.50 683 -0.57(-1.46%)
Jan 24, 2024 38.75 39.07 38.25 39.07 1,180 -0.78(-1.96%)
Jan 23, 2024 40.94 40.94 39.85 39.85 1,277 +0.55(+1.40%)
Jan 22, 2024 40.13 40.13 38.24 39.30 11,080 +0.25(+0.64%)
Jan 19, 2024 39.63 39.63 37.60 39.05 5,910 +0.25(+0.64%)
Jan 18, 2024 39.78 39.78 38.80 38.80 4,442 -0.40(-1.02%)
Jan 17, 2024 39.48 39.48 39.20 39.20 745 -1.75(-4.27%)
Jan 16, 2024 41.56 41.56 40.95 40.95 22,765 +0.00(+0.00%)
Jan 12, 2024 41.56 41.56 40.50 40.95 5,084 +0.65(+1.61%)
Jan 11, 2024 40.06 41.08 39.55 40.30 5,558 +1.17(+2.99%)
Jan 10, 2024 39.13 39.13 39.13 39.13 1,239 -1.02(-2.54%)
Jan 08, 2024 40.15 352 +0.60(+1.52%)
Jan 05, 2024 40.27 40.27 39.55 39.55 11,574 -0.25(-0.63%)
Jan 04, 2024 40.49 40.49 39.80 39.80 3,323 +0.30(+0.76%)
Jan 03, 2024 40.25 40.25 39.50 39.50 2,649 -0.15(-0.38%)
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.