Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Namco Bandai Hlds ADR
(OP:
NCBDY
)
9.770
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
9.790
10.06
9.770
9.770
40,768
-0.12(-1.21%)
May 21, 2024
10.23
10.23
9.890
9.890
79,106
-0.14(-1.40%)
May 20, 2024
9.970
10.08
9.970
10.03
44,620
+0.03(+0.30%)
May 17, 2024
10.21
10.43
10.00
10.00
83,805
-0.08(-0.79%)
May 16, 2024
10.09
10.13
10.06
10.08
33,919
-0.06(-0.57%)
May 15, 2024
10.06
10.18
10.06
10.14
23,889
-0.12(-1.19%)
May 14, 2024
10.34
10.42
10.20
10.26
29,266
+0.18(+1.79%)
May 13, 2024
9.990
10.16
9.990
10.08
26,663
+0.10(+1.00%)
May 10, 2024
9.800
10.06
9.800
9.980
10,248
+0.54(+5.72%)
May 09, 2024
9.446
9.570
9.390
9.440
50,969
-0.14(-1.46%)
May 08, 2024
9.500
9.580
9.470
9.580
13,949
-0.05(-0.54%)
May 07, 2024
9.660
9.740
9.632
9.632
27,240
-0.04(-0.39%)
May 06, 2024
9.850
10.00
9.660
9.670
37,650
-0.03(-0.31%)
May 03, 2024
9.720
9.750
9.620
9.700
9,689
+0.08(+0.83%)
May 02, 2024
9.645
9.790
9.480
9.620
21,021
+0.07(+0.73%)
May 01, 2024
9.572
9.572
9.330
9.550
50,301
+0.21(+2.25%)
Apr 30, 2024
9.340
9.400
9.305
9.340
29,876
-0.09(-0.90%)
Apr 29, 2024
9.440
9.610
9.300
9.425
38,970
+0.09(+0.91%)
Apr 26, 2024
9.410
9.440
9.260
9.340
20,127
-0.04(-0.43%)
Apr 25, 2024
9.310
9.490
9.110
9.380
38,999
+0.04(+0.43%)
Apr 24, 2024
9.490
9.540
9.340
9.340
30,427
-0.06(-0.64%)
Apr 23, 2024
9.485
9.620
9.350
9.400
52,327
+0.00(+0.00%)
Apr 22, 2024
9.105
9.490
9.100
9.400
84,036
+0.22(+2.40%)
Apr 19, 2024
9.230
9.260
9.110
9.180
28,096
-0.11(-1.18%)
Apr 18, 2024
9.285
9.340
9.270
9.290
56,975
+0.02(+0.22%)
Apr 17, 2024
9.280
9.290
9.230
9.270
50,408
-0.01(-0.11%)
Apr 16, 2024
9.280
9.320
9.270
9.280
74,378
+0.09(+0.98%)
Apr 15, 2024
9.395
9.479
9.190
9.190
67,019
-0.21(-2.23%)
Apr 12, 2024
9.290
9.480
9.230
9.400
52,666
+0.01(+0.15%)
Apr 11, 2024
9.320
9.390
9.250
9.386
75,721
+0.14(+1.50%)
Apr 10, 2024
9.244
9.300
9.240
9.248
25,474
-0.01(-0.13%)
Apr 09, 2024
9.260
9.260
9.040
9.260
37,726
+0.08(+0.87%)
Apr 08, 2024
9.230
9.230
9.080
9.180
51,178
+0.07(+0.77%)
Apr 05, 2024
9.100
9.170
9.050
9.110
24,071
+0.02(+0.22%)
Apr 04, 2024
9.230
9.230
9.090
9.090
29,353
-0.06(-0.66%)
Apr 03, 2024
9.105
9.159
9.100
9.150
28,498
+0.01(+0.11%)
Apr 02, 2024
9.000
9.150
9.000
9.139
46,107
-0.14(-1.55%)
Apr 01, 2024
9.360
9.360
9.240
9.283
50,867
+0.05(+0.57%)
Mar 28, 2024
9.000
9.240
9.000
9.230
39,318
-0.13(-1.39%)
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%)
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
.