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

Kyocera Corp ADR (OP: KYOCY )

9.440 -0.010 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.447 9.480 9.380 9.440 109,927 -0.01(-0.11%)
Nov 21, 2024 9.810 9.810 9.210 9.450 135,303 +0.05(+0.53%)
Nov 20, 2024 9.370 9.410 9.370 9.400 121,708 -0.13(-1.36%)
Nov 19, 2024 9.510 9.930 9.500 9.530 271,526 -0.02(-0.21%)
Nov 18, 2024 9.500 9.550 9.490 9.550 235,868 +0.16(+1.65%)
Nov 15, 2024 9.500 9.500 9.380 9.395 185,372 -0.30(-3.14%)
Nov 14, 2024 9.360 9.820 9.360 9.700 194,226 +0.13(+1.36%)
Nov 13, 2024 9.650 9.650 9.550 9.570 320,143 -0.09(-0.93%)
Nov 12, 2024 9.750 9.998 9.630 9.660 199,695 -0.28(-2.82%)
Nov 11, 2024 10.00 10.15 9.930 9.940 155,396 -0.07(-0.70%)
Nov 08, 2024 9.950 10.03 9.950 10.01 63,598 -0.07(-0.69%)
Nov 07, 2024 10.16 10.16 10.07 10.08 179,250 -0.15(-1.47%)
Nov 06, 2024 10.09 10.31 10.04 10.23 86,643 -0.10(-0.97%)
Nov 05, 2024 10.24 10.39 10.24 10.33 208,903 +0.44(+4.45%)
Nov 04, 2024 9.940 10.00 9.883 9.890 198,867 -0.02(-0.20%)
Nov 01, 2024 10.00 10.05 9.870 9.910 74,958 -0.21(-2.08%)
Oct 31, 2024 10.27 10.50 10.06 10.12 158,222 -0.40(-3.80%)
Oct 30, 2024 10.70 10.70 10.50 10.52 98,245 -0.81(-7.14%)
Oct 29, 2024 11.31 11.37 11.31 11.33 97,864 +0.11(+0.97%)
Oct 28, 2024 11.32 11.32 11.15 11.22 83,491 -0.04(-0.36%)
Oct 25, 2024 11.27 11.28 11.18 11.26 53,774 +0.09(+0.81%)
Oct 24, 2024 11.19 11.20 10.82 11.17 127,688 +0.06(+0.54%)
Oct 23, 2024 11.11 11.13 11.07 11.11 119,638 -0.08(-0.71%)
Oct 22, 2024 10.82 11.31 10.82 11.19 73,630 -0.06(-0.53%)
Oct 21, 2024 11.27 11.31 11.20 11.25 87,933 -0.10(-0.88%)
Oct 18, 2024 11.37 11.39 11.35 11.35 24,979 +0.03(+0.24%)
Oct 17, 2024 11.40 11.42 11.31 11.32 119,620 -0.08(-0.68%)
Oct 16, 2024 11.29 11.45 11.28 11.40 63,209 +0.12(+1.06%)
Oct 15, 2024 11.48 11.48 11.25 11.28 43,988 -0.21(-1.83%)
Oct 14, 2024 11.27 11.56 11.27 11.49 44,715 +0.00(+0.00%)
Oct 11, 2024 11.47 11.52 11.27 11.49 32,857 -0.02(-0.17%)
Oct 10, 2024 11.45 11.53 11.45 11.51 41,959 +0.03(+0.26%)
Oct 09, 2024 11.46 11.51 11.44 11.48 35,907 -0.03(-0.26%)
Oct 08, 2024 11.55 11.59 11.51 11.51 61,492 -0.01(-0.12%)
Oct 07, 2024 11.70 11.70 11.48 11.52 64,013 -0.20(-1.68%)
Oct 04, 2024 11.69 11.84 11.26 11.72 36,558 +0.04(+0.34%)
Oct 03, 2024 11.27 11.69 11.27 11.68 37,800 +0.18(+1.57%)
Oct 02, 2024 11.45 11.54 11.45 11.50 41,564 -0.10(-0.86%)
Oct 01, 2024 11.28 11.68 11.28 11.60 32,458 -0.02(-0.17%)
Sep 30, 2024 11.75 11.98 11.62 11.62 35,622 -0.21(-1.78%)
Sep 27, 2024 12.02 12.02 11.75 11.83 20,544 -0.17(-1.42%)
Sep 26, 2024 12.13 12.13 11.47 12.00 31,857 +0.23(+1.95%)
Sep 25, 2024 12.03 12.22 11.77 11.77 18,720 -0.15(-1.26%)
Sep 24, 2024 11.82 12.12 11.79 11.92 49,652 -0.04(-0.33%)
Sep 23, 2024 12.10 12.10 11.94 11.96 21,266 -0.01(-0.12%)
Sep 20, 2024 11.93 11.99 11.90 11.97 54,537 -0.16(-1.29%)
Sep 19, 2024 12.08 12.19 12.07 12.13 40,193 +0.39(+3.32%)
Sep 18, 2024 11.78 11.84 11.73 11.74 30,524 -0.06(-0.51%)
Sep 17, 2024 11.42 11.88 11.42 11.80 77,574 -0.18(-1.50%)
Sep 16, 2024 12.01 12.05 11.98 11.98 47,822 +0.04(+0.34%)
Sep 13, 2024 11.99 12.00 11.91 11.94 16,740 -0.12(-1.00%)
Sep 12, 2024 11.78 12.10 11.63 12.06 39,987 +0.24(+2.03%)
Sep 11, 2024 11.80 12.02 11.70 11.82 48,328 -0.01(-0.08%)
Sep 10, 2024 12.26 12.26 11.77 11.83 134,939 -0.18(-1.50%)
Sep 09, 2024 11.99 12.07 11.98 12.01 98,938 +0.20(+1.69%)
Sep 06, 2024 11.97 11.97 11.81 11.81 37,524 -0.26(-2.14%)
Sep 05, 2024 12.06 12.10 12.02 12.07 48,632 +0.08(+0.65%)
Sep 04, 2024 11.99 12.26 11.98 11.99 55,235 -0.12(-0.99%)
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.