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 (%)
Jun 30, 2023 4.490 4.490 4.390 4.410 39,868 +0.07(+1.61%)
Jun 29, 2023 4.300 4.389 4.270 4.340 41,153 -0.07(-1.59%)
Jun 28, 2023 4.540 4.540 4.290 4.410 33,564 -0.05(-1.12%)
Jun 27, 2023 4.430 4.460 4.430 4.460 94,110 +0.18(+4.21%)
Jun 26, 2023 4.335 4.440 4.220 4.280 73,139 +0.09(+2.15%)
Jun 23, 2023 4.190 4.210 4.190 4.190 63,317 -0.03(-0.71%)
Jun 22, 2023 4.240 4.300 4.220 4.220 64,526 -0.02(-0.47%)
Jun 21, 2023 4.170 4.290 4.170 4.240 52,374 +0.03(+0.71%)
Jun 20, 2023 4.300 4.300 4.210 4.210 59,492 -0.04(-0.94%)
Jun 16, 2023 4.450 4.450 4.220 4.250 66,162 -0.11(-2.52%)
Jun 15, 2023 4.350 4.370 4.320 4.360 83,837 +0.09(+2.11%)
Jun 14, 2023 4.300 4.372 4.210 4.270 24,624 +0.02(+0.47%)
Jun 13, 2023 4.345 4.399 4.250 4.250 76,951 -0.03(-0.70%)
Jun 12, 2023 4.350 4.460 4.250 4.280 139,040 -0.09(-2.06%)
Jun 09, 2023 4.525 4.525 4.310 4.370 46,163 -0.10(-2.24%)
Jun 08, 2023 4.384 4.480 4.330 4.470 47,230 +0.17(+3.95%)
Jun 07, 2023 4.490 4.490 4.280 4.300 39,753 -0.06(-1.38%)
Jun 06, 2023 4.438 4.438 4.360 4.360 61,583 +0.01(+0.23%)
Jun 05, 2023 4.500 4.500 4.320 4.350 75,853 +0.02(+0.46%)
Jun 02, 2023 4.276 4.330 4.276 4.330 97,725 +0.04(+0.93%)
Jun 01, 2023 4.250 4.340 4.250 4.290 148,824 +0.08(+1.90%)
May 31, 2023 4.170 4.303 4.170 4.210 252,129 -0.01(-0.24%)
May 30, 2023 4.285 4.330 4.220 4.220 57,476 +0.06(+1.44%)
May 26, 2023 4.320 4.320 4.140 4.160 66,192 -0.12(-2.80%)
May 25, 2023 4.250 4.390 4.230 4.280 96,649 -0.04(-0.93%)
May 24, 2023 4.380 4.470 4.320 4.320 35,267 -0.09(-2.04%)
May 23, 2023 4.450 4.494 4.380 4.410 41,671 -0.03(-0.68%)
May 22, 2023 4.380 4.520 4.300 4.440 37,941 +0.04(+0.91%)
May 19, 2023 4.310 4.455 4.310 4.400 38,120 +0.00(+0.00%)
May 18, 2023 4.330 4.430 4.330 4.400 46,452 +0.04(+0.92%)
May 17, 2023 4.500 4.500 4.340 4.360 28,276 -0.06(-1.47%)
May 16, 2023 4.500 4.600 4.380 4.425 61,931 -0.11(-2.43%)
May 15, 2023 4.640 4.640 4.470 4.535 30,738 -0.05(-1.20%)
May 12, 2023 4.620 4.730 4.565 4.590 23,790 -0.07(-1.50%)
May 11, 2023 4.660 4.670 4.630 4.660 52,957 -0.10(-2.10%)
May 10, 2023 4.670 4.840 4.670 4.760 44,033 +0.11(+2.37%)
May 09, 2023 4.600 4.719 4.600 4.650 53,681 +0.04(+0.87%)
May 08, 2023 4.570 4.750 4.570 4.610 33,315 +0.03(+0.66%)
May 05, 2023 4.480 4.680 4.480 4.580 51,963 +0.05(+1.10%)
May 04, 2023 4.650 4.650 4.440 4.530 76,482 +0.01(+0.22%)
May 03, 2023 4.415 4.630 4.415 4.520 47,881 -0.04(-0.88%)
May 02, 2023 4.540 4.560 4.500 4.560 65,749 +0.01(+0.22%)
May 01, 2023 4.620 4.665 4.540 4.550 36,139 -0.18(-3.81%)
Apr 28, 2023 4.750 4.800 4.720 4.730 115,543 -0.09(-1.87%)
Apr 27, 2023 4.900 4.900 4.760 4.820 28,262 +0.01(+0.21%)
Apr 26, 2023 4.800 4.920 4.790 4.810 19,627 -0.05(-1.03%)
Apr 25, 2023 4.930 4.960 4.730 4.860 39,662 -0.12(-2.41%)
Apr 24, 2023 4.970 4.980 4.928 4.980 22,784 -0.11(-2.16%)
Apr 21, 2023 5.130 5.210 5.050 5.090 12,941 +0.00(+0.00%)
Apr 20, 2023 5.010 5.120 5.000 5.090 53,246 -0.04(-0.78%)
Apr 19, 2023 5.085 5.220 5.075 5.130 16,674 -0.07(-1.35%)
Apr 18, 2023 5.200 5.200 5.180 5.200 17,326 +0.02(+0.39%)
Apr 17, 2023 5.260 5.260 5.040 5.180 19,187 +0.06(+1.17%)
Apr 14, 2023 5.145 5.145 5.066 5.120 11,213 -0.02(-0.39%)
Apr 13, 2023 5.020 5.190 5.020 5.140 15,043 +0.03(+0.59%)
Apr 12, 2023 5.000 5.115 5.000 5.110 27,520 +0.13(+2.61%)
Apr 11, 2023 4.960 4.980 4.850 4.980 54,162 +0.07(+1.48%)
Apr 10, 2023 4.852 4.930 4.850 4.907 42,068 +0.15(+3.10%)
Apr 06, 2023 4.755 4.830 4.710 4.760 9,574 -0.08(-1.75%)
Apr 05, 2023 4.880 4.880 4.845 4.845 33,580 +0.04(+0.83%)
Apr 04, 2023 4.670 4.880 4.670 4.805 77,057 +0.18(+4.00%)
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.