Skip to main content

Namco Bandai Hlds ADR (OP: NCBDY )

9.000 -0.360 (-3.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.450 9.540 9.360 9.360 34,878 -0.02(-0.21%)
Mar 26, 2024 9.380 9.400 9.130 9.380 41,949 +0.02(+0.26%)
Mar 25, 2024 9.250 9.410 9.160 9.356 64,886 -0.17(-1.83%)
Mar 22, 2024 9.650 9.650 9.500 9.530 651,796 -0.03(-0.31%)
Mar 21, 2024 9.250 9.597 9.250 9.560 131,287 -0.02(-0.21%)
Mar 20, 2024 9.170 9.580 9.170 9.580 29,816 +0.18(+1.91%)
Mar 19, 2024 9.240 9.475 9.240 9.400 602,538 +0.01(+0.11%)
Mar 18, 2024 9.250 9.506 9.160 9.390 615,772 -0.01(-0.11%)
Mar 15, 2024 9.396 9.420 9.350 9.400 451,721 -0.14(-1.47%)
Mar 14, 2024 9.690 9.775 9.490 9.540 67,999 +0.17(+1.81%)
Mar 13, 2024 9.500 9.500 9.350 9.370 20,978 -0.41(-4.21%)
Mar 12, 2024 9.660 9.900 9.660 9.782 51,383 +0.07(+0.74%)
Mar 11, 2024 9.686 9.908 9.680 9.710 47,772 -0.33(-3.29%)
Mar 08, 2024 9.470 10.04 9.470 10.04 39,995 +0.30(+3.11%)
Mar 07, 2024 9.420 9.950 9.410 9.738 151,830 -0.01(-0.13%)
Mar 06, 2024 9.500 9.800 9.500 9.750 41,497 +0.14(+1.46%)
Mar 05, 2024 9.350 9.640 9.350 9.610 40,546 -0.19(-1.94%)
Mar 04, 2024 9.510 9.880 9.510 9.800 230,995 -0.03(-0.31%)
Mar 01, 2024 10.07 10.07 9.510 9.830 1,182,722 -0.07(-0.71%)
Feb 29, 2024 10.00 10.06 9.750 9.900 1,447,187 +0.36(+3.77%)
Feb 28, 2024 9.682 9.682 9.500 9.540 39,729 -0.36(-3.64%)
Feb 27, 2024 9.943 10.15 9.845 9.900 68,167 +0.04(+0.41%)
Feb 26, 2024 9.925 9.990 9.860 9.860 67,265 -0.24(-2.38%)
Feb 23, 2024 10.09 10.15 10.09 10.10 42,645 -0.10(-0.98%)
Feb 22, 2024 9.870 10.50 9.870 10.20 389,645 +0.26(+2.62%)
Feb 21, 2024 9.880 9.940 9.610 9.940 303,049 +0.34(+3.54%)
Feb 20, 2024 9.650 9.680 9.476 9.600 1,647,846 +0.39(+4.23%)
Feb 16, 2024 9.220 9.600 9.140 9.210 916,277 +0.42(+4.78%)
Feb 15, 2024 9.000 9.000 8.720 8.790 698,984 -0.38(-4.14%)
Feb 14, 2024 9.500 9.500 9.070 9.170 78,789 -1.09(-10.62%)
Feb 13, 2024 10.56 10.67 10.22 10.26 43,479 -0.06(-0.58%)
Feb 12, 2024 10.64 10.64 10.04 10.32 36,205 +0.08(+0.78%)
Feb 09, 2024 10.24 10.30 10.18 10.24 42,892 -0.19(-1.82%)
Feb 08, 2024 10.47 10.47 10.20 10.43 49,456 +0.21(+2.05%)
Feb 07, 2024 10.19 10.24 10.16 10.22 53,438 -0.16(-1.54%)
Feb 06, 2024 10.46 10.46 10.28 10.38 78,715 -0.15(-1.42%)
Feb 05, 2024 10.50 10.58 10.43 10.53 336,224 -0.17(-1.59%)
Feb 02, 2024 10.60 10.70 10.57 10.70 33,073 +0.09(+0.85%)
Feb 01, 2024 10.57 10.62 10.54 10.61 17,723 -0.19(-1.76%)
Jan 31, 2024 10.46 10.90 10.46 10.80 29,728 +0.06(+0.56%)
Jan 30, 2024 10.89 10.89 10.68 10.74 31,943 -0.20(-1.83%)
Jan 29, 2024 10.95 10.95 10.74 10.94 151,045 +0.31(+2.92%)
Jan 26, 2024 10.57 10.72 10.57 10.63 53,958 +0.06(+0.57%)
Jan 25, 2024 10.72 10.86 10.56 10.57 45,743 +0.17(+1.63%)
Jan 24, 2024 10.39 10.48 10.35 10.40 105,311 +0.09(+0.87%)
Jan 23, 2024 10.15 10.36 10.15 10.31 46,818 -0.01(-0.10%)
Jan 22, 2024 10.32 10.32 10.27 10.32 117,175 +0.17(+1.67%)
Jan 19, 2024 10.09 10.19 10.02 10.15 178,489 -0.23(-2.22%)
Jan 18, 2024 10.38 10.41 10.34 10.38 115,806 -0.12(-1.14%)
Jan 17, 2024 10.60 10.60 10.39 10.50 45,844 +0.08(+0.76%)
Jan 16, 2024 10.43 10.55 10.39 10.42 110,293 -0.03(-0.33%)
Jan 12, 2024 10.33 10.51 10.33 10.45 59,684 +0.16(+1.59%)
Jan 11, 2024 10.26 10.29 10.21 10.29 303,393 +0.02(+0.24%)
Jan 10, 2024 10.28 10.30 9.976 10.27 173,910 +0.31(+3.11%)
Jan 09, 2024 10.04 10.11 9.820 9.955 20,794 +0.04(+0.45%)
Jan 08, 2024 10.21 10.21 9.820 9.910 107,145 +0.01(+0.07%)
Jan 05, 2024 9.948 10.07 9.440 9.903 61,799 +0.00(+0.04%)
Jan 04, 2024 9.945 10.16 9.620 9.900 75,777 +0.16(+1.64%)
Jan 03, 2024 9.842 9.965 9.740 9.740 28,242 -0.13(-1.37%)
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.