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

Seiko Epson ADR (OP: SEKEY )

9.290 +0.080 (+0.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 9.280 9.490 9.112 9.290 4,177 +0.08(+0.87%)
Aug 29, 2024 9.240 9.310 9.210 9.210 12,392 -0.00(-0.05%)
Aug 28, 2024 9.290 9.290 9.185 9.215 8,143 +0.05(+0.60%)
Aug 27, 2024 9.100 9.160 9.100 9.160 12,532 +0.02(+0.22%)
Aug 26, 2024 9.171 9.182 9.090 9.140 4,947 -0.14(-1.51%)
Aug 23, 2024 9.250 9.302 9.140 9.280 7,681 +0.34(+3.80%)
Aug 22, 2024 9.070 9.099 8.940 8.940 3,342 +0.01(+0.11%)
Aug 21, 2024 9.020 9.050 8.750 8.930 55,739 -0.04(-0.45%)
Aug 20, 2024 9.050 9.050 8.930 8.970 8,100 +0.03(+0.34%)
Aug 19, 2024 8.540 8.940 8.540 8.940 12,322 +0.13(+1.48%)
Aug 16, 2024 8.785 9.000 8.780 8.810 12,216 -0.05(-0.56%)
Aug 15, 2024 8.740 9.000 8.485 8.859 12,586 +0.23(+2.66%)
Aug 14, 2024 8.780 9.000 8.630 8.630 6,621 -0.06(-0.69%)
Aug 13, 2024 8.270 8.690 8.270 8.690 13,734 +0.31(+3.70%)
Aug 12, 2024 8.700 8.700 8.380 8.380 18,859 +0.00(+0.00%)
Aug 09, 2024 8.204 8.380 8.204 8.380 16,379 +0.01(+0.14%)
Aug 08, 2024 8.630 8.630 8.310 8.368 70,572 +0.33(+4.08%)
Aug 07, 2024 8.010 8.310 8.010 8.040 19,610 +0.14(+1.77%)
Aug 06, 2024 7.790 8.100 7.790 7.900 82,301 -0.17(-2.12%)
Aug 05, 2024 7.880 8.120 7.750 8.071 68,440 -0.16(-1.93%)
Aug 02, 2024 8.300 8.398 8.130 8.230 37,150 +0.05(+0.61%)
Aug 01, 2024 8.290 8.460 8.140 8.180 35,184 -0.72(-8.09%)
Jul 31, 2024 8.700 8.900 8.700 8.900 5,125 +0.51(+6.08%)
Jul 30, 2024 8.238 8.568 8.238 8.390 9,683 +0.07(+0.78%)
Jul 29, 2024 8.360 8.360 8.310 8.325 19,880 -0.10(-1.13%)
Jul 26, 2024 8.495 8.506 8.380 8.420 24,938 +0.22(+2.68%)
Jul 25, 2024 8.185 8.280 8.170 8.200 18,600 -0.14(-1.68%)
Jul 24, 2024 8.430 8.490 8.340 8.340 96,427 -0.15(-1.82%)
Jul 23, 2024 8.500 8.540 8.480 8.495 89,546 +0.06(+0.77%)
Jul 22, 2024 8.495 8.568 8.430 8.430 2,808 -0.01(-0.12%)
Jul 19, 2024 8.482 8.482 8.431 8.440 8,145 -0.06(-0.71%)
Jul 18, 2024 8.545 8.545 8.463 8.500 13,537 +0.05(+0.59%)
Jul 17, 2024 8.580 8.737 8.450 8.450 11,673 -0.06(-0.71%)
Jul 16, 2024 8.360 8.520 8.360 8.510 13,124 +0.26(+3.15%)
Jul 15, 2024 8.360 8.360 8.240 8.250 3,743 +0.00(+0.00%)
Jul 12, 2024 7.930 8.420 7.915 8.250 8,108 -0.06(-0.72%)
Jul 11, 2024 8.310 8.410 8.260 8.310 21,820 -0.08(-0.92%)
Jul 10, 2024 8.350 8.520 8.330 8.387 23,259 +0.20(+2.41%)
Jul 09, 2024 8.100 8.190 8.030 8.190 20,513 +0.25(+3.15%)
Jul 08, 2024 7.902 8.010 7.861 7.940 8,123 -0.02(-0.25%)
Jul 05, 2024 7.926 7.970 7.925 7.960 14,252 -0.03(-0.38%)
Jul 03, 2024 7.850 8.000 7.791 7.990 20,705 +0.14(+1.78%)
Jul 02, 2024 7.840 7.980 7.840 7.850 73,447 +0.09(+1.21%)
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.