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

Nippon Yusen ADR (OP: NPNYY )

6.277 -0.083 (-1.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Mar 31, 2023 4.780 4.780 4.645 4.680 40,421 -0.27(-5.36%)
Mar 30, 2023 4.960 4.960 4.902 4.945 8,831 -0.01(-0.30%)
Mar 29, 2023 4.910 5.040 4.910 4.960 18,280 -0.03(-0.60%)
Mar 28, 2023 4.910 5.080 4.910 4.990 14,652 -0.05(-0.99%)
Mar 27, 2023 5.080 5.080 5.020 5.040 13,434 -0.04(-0.79%)
Mar 24, 2023 5.069 5.080 4.995 5.080 8,344 +0.06(+1.20%)
Mar 23, 2023 5.030 5.060 5.000 5.020 38,674 -0.02(-0.40%)
Mar 22, 2023 4.950 5.050 4.900 5.040 39,165 +0.13(+2.65%)
Mar 21, 2023 4.990 4.990 4.910 4.910 87,375 -0.03(-0.61%)
Mar 20, 2023 4.950 5.000 4.890 4.940 14,849 -0.07(-1.40%)
Mar 17, 2023 5.070 5.100 5.010 5.010 24,652 -0.09(-1.76%)
Mar 16, 2023 5.060 5.100 4.990 5.100 41,138 +0.08(+1.59%)
Mar 15, 2023 5.070 5.070 5.020 5.020 26,965 +0.02(+0.40%)
Mar 14, 2023 5.050 5.050 4.990 5.000 28,686 -0.08(-1.48%)
Mar 13, 2023 5.020 5.150 4.920 5.075 17,029 +0.00(+0.10%)
Mar 10, 2023 5.140 5.140 5.040 5.070 94,671 -0.40(-7.31%)
Mar 09, 2023 5.468 5.470 5.290 5.470 20,131 +0.22(+4.29%)
Mar 08, 2023 5.200 5.280 5.200 5.245 43,438 +0.04(+0.87%)
Mar 07, 2023 5.140 5.230 5.080 5.200 31,972 -0.04(-0.76%)
Mar 06, 2023 5.270 5.280 5.240 5.240 15,348 -0.01(-0.19%)
Mar 03, 2023 5.200 5.250 5.170 5.250 22,479 +0.10(+1.94%)
Mar 02, 2023 5.145 5.190 5.100 5.150 43,319 +0.02(+0.39%)
Mar 01, 2023 5.140 5.170 5.100 5.130 146,589 -0.09(-1.72%)
Feb 28, 2023 5.180 5.280 5.180 5.220 105,091 -0.21(-3.87%)
Feb 27, 2023 5.300 5.440 5.300 5.430 20,519 +0.19(+3.63%)
Feb 24, 2023 5.245 5.275 5.230 5.240 12,595 +0.12(+2.44%)
Feb 23, 2023 5.130 5.140 5.032 5.115 38,256 -0.00(-0.10%)
Feb 22, 2023 5.090 5.166 5.038 5.120 19,358 +0.17(+3.43%)
Feb 21, 2023 5.070 5.070 4.900 4.950 28,121 -0.10(-1.98%)
Feb 17, 2023 5.080 5.080 4.980 5.050 15,841 +0.10(+2.02%)
Feb 16, 2023 5.080 5.160 4.850 4.950 32,369 +0.08(+1.64%)
Feb 15, 2023 4.840 4.960 4.840 4.870 53,267 -0.09(-1.77%)
Feb 14, 2023 4.882 4.970 4.882 4.958 13,318 -0.01(-0.24%)
Feb 13, 2023 4.900 5.050 4.900 4.970 21,617 +0.08(+1.64%)
Feb 10, 2023 4.980 4.980 4.860 4.890 41,932 +0.02(+0.41%)
Feb 09, 2023 4.970 4.970 4.870 4.870 112,141 +0.06(+1.25%)
Feb 08, 2023 4.830 4.880 4.810 4.810 9,491 -0.07(-1.35%)
Feb 07, 2023 4.855 4.910 4.810 4.876 18,427 +0.14(+2.87%)
Feb 06, 2023 4.690 4.842 4.690 4.740 65,727 +0.01(+0.11%)
Feb 03, 2023 4.800 4.855 4.680 4.735 23,344 -0.18(-3.68%)
Feb 02, 2023 4.945 4.952 4.900 4.916 10,370 +0.02(+0.43%)
Feb 01, 2023 4.800 4.920 4.800 4.895 319,628 +0.18(+3.78%)
Jan 31, 2023 4.660 4.762 4.660 4.717 262,159 +0.12(+2.54%)
Jan 30, 2023 4.650 4.702 4.590 4.600 25,828 -0.07(-1.50%)
Jan 27, 2023 4.770 4.770 4.630 4.670 61,448 -0.08(-1.77%)
Jan 26, 2023 4.870 4.930 4.690 4.754 72,298 -0.23(-4.54%)
Jan 25, 2023 4.939 5.040 4.939 4.980 27,841 +0.12(+2.57%)
Jan 24, 2023 4.940 4.940 4.795 4.855 28,293 -0.06(-1.24%)
Jan 23, 2023 4.885 4.980 4.790 4.916 31,063 -0.06(-1.29%)
Jan 20, 2023 4.934 4.990 4.906 4.980 16,509 +0.13(+2.68%)
Jan 19, 2023 4.940 4.940 4.800 4.850 12,985 +0.07(+1.46%)
Jan 18, 2023 4.780 4.900 4.760 4.780 29,387 -0.05(-1.04%)
Jan 17, 2023 4.720 4.850 4.720 4.830 17,595 +0.16(+3.43%)
Jan 13, 2023 4.680 4.780 4.670 4.670 12,322 -0.03(-0.64%)
Jan 12, 2023 4.655 4.750 4.645 4.700 17,098 +0.07(+1.51%)
Jan 11, 2023 4.440 4.650 4.440 4.630 48,378 +0.03(+0.65%)
Jan 10, 2023 4.510 4.690 4.510 4.600 67,764 +0.08(+1.77%)
Jan 09, 2023 4.550 4.644 4.520 4.520 42,901 -0.01(-0.26%)
Jan 06, 2023 4.340 4.540 4.330 4.532 143,971 +0.25(+5.89%)
Jan 05, 2023 4.270 4.342 4.240 4.280 189,984 -0.09(-2.06%)
Jan 04, 2023 4.420 4.600 4.370 4.370 147,765 -0.32(-6.82%)
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.