Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Nitto Denko Corporation NDEKY

Full chart Compare
Set alert

Price alert · NDEKY

All alert types
22.10 USD +0.29 (+1.33%)

Regular-session close

21.78 Day range 22.25
17.75 52-week range 25.91
YTD
-6.95%
1 year
-13.20%

NDEKY price history

NDEKY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.7822.2521.7822.10+0.29+1.33%1,417
Nov 12, 202621.3122.3321.3121.81-0.10-0.46%50,000
Nov 11, 202621.3521.9521.3521.91+0.35+1.62%50,600
Nov 10, 202621.0621.9621.0621.56-0.48-2.18%49,700
Nov 9, 202621.6922.0821.6922.04+1.05+5.00%82,900
Nov 6, 202620.5121.2120.5120.99-0.78-3.58%68,200
Nov 5, 202623.1123.1121.6721.77-0.10-0.46%54,800
Nov 4, 202622.0922.0921.4521.87+1.03+4.94%44,200
Nov 3, 202621.2021.4120.8320.84-0.13-0.62%59,200
Nov 2, 202620.5721.3020.5720.97-0.36-1.69%100,100
Oct 30, 202621.4622.0620.9721.33-0.31-1.43%61,400
Oct 29, 202621.7622.1720.8221.64+0.07+0.32%30,500
Oct 28, 202621.4021.9821.4021.57-1.18-5.19%34,200
Oct 27, 202622.6823.1022.6022.75-0.26-1.13%47,900
Oct 26, 202622.9123.8222.0423.01+0.36+1.59%35,900
Oct 23, 202623.6423.6422.5322.65-0.77-3.29%22,400
Oct 22, 202624.2524.2523.2123.42+0.22+0.95%18,900
Oct 21, 202624.1824.1823.0023.20+0.17+0.74%28,200
Oct 20, 202623.8323.8322.4723.03+0.17+0.74%27,500
Oct 19, 202623.1523.7922.8222.86+0.04+0.18%27,600
Oct 16, 202623.0123.1822.7422.82-0.14-0.61%36,500
Oct 15, 202623.1923.3822.7722.96+0.29+1.28%31,600
Oct 14, 202622.0523.8122.0522.67-0.32-1.39%45,100
Oct 13, 202623.8023.8022.8422.99+0.34+1.50%25,500
Oct 12, 202622.0023.0322.0022.65-0.23-1.01%39,000
Oct 9, 202622.8623.3022.5622.88+0.66+2.97%23,800
Oct 8, 202623.1623.1622.1522.22-0.10-0.45%30,100
Oct 7, 202622.5523.4621.6722.32-0.48-2.11%63,700
Oct 6, 202621.9923.4121.9422.80+0.25+1.11%32,600
Oct 5, 202622.4023.2322.4022.55+0.06+0.27%237,900
Oct 2, 202621.3922.6521.3922.49+0.25+1.12%651,800
Oct 1, 202623.0023.0021.4522.24+0.14+0.63%553,900
Sep 30, 202622.9922.9922.1022.10-0.46-2.04%278,000
Sep 29, 202622.5523.0022.2022.56+0.49+2.22%32,600
Sep 28, 202622.6023.0022.0122.07-0.57-2.52%42,800
Sep 25, 202622.3323.0022.2622.64+0.19+0.85%91,700
Sep 24, 202621.2723.0021.2722.45+0.78+3.60%1,366,400
Sep 23, 202622.7022.7021.0021.67-0.13-0.60%72,500
Sep 22, 202622.1022.7721.6321.80-0.12-0.55%24,400
Sep 21, 202620.6921.9520.6921.92+0.49+2.29%32,000
Sep 18, 202621.3421.6121.3421.43-0.51-2.32%31,700
Sep 17, 202621.1021.9921.1021.94+0.57+2.67%51,900
Sep 16, 202621.6421.6421.3021.37+0.60+2.89%28,400
Sep 15, 202620.0321.5120.0320.77-0.13-0.62%44,900
Sep 14, 202621.7421.7420.1020.90-0.04-0.19%84,600
Sep 11, 202620.7820.9720.0020.94+0.49+2.40%46,000
Sep 10, 202621.0321.0320.1620.45+0.01+0.05%53,700
Sep 9, 202621.4221.4220.4420.44-0.19-0.92%37,600
Sep 8, 202620.6221.1320.4820.63-1.46-6.61%32,700
Sep 4, 202622.2622.2621.8722.09-0.12-0.54%56,500
Sep 3, 202622.1822.3222.0922.21+0.34+1.55%30,500
Sep 2, 202621.8321.9521.7821.87-0.14-0.64%27,600
Sep 1, 202621.9622.1521.9622.01+0.21+0.96%25,700
Aug 31, 202621.8821.9121.7721.80+0.27+1.25%27,400
Aug 28, 202621.7921.7921.4921.53+0.10+0.47%16,900
Aug 27, 202621.3221.4721.3221.43+0.22+1.04%15,700
Aug 26, 202621.1421.2621.1421.210.000.00%19,500
Aug 25, 202621.0921.2121.0921.21-0.10-0.47%15,000
Aug 24, 202621.3721.3721.2321.31-0.12-0.56%35,600
Aug 21, 202621.5621.5621.3121.43-0.02-0.09%30,100
Aug 20, 202621.9622.1521.3621.45+0.13+0.61%35,500
Aug 19, 202621.4421.4521.2021.32-0.09-0.42%67,300
Aug 18, 202621.6121.6321.3521.41-0.33-1.52%25,100
Aug 17, 202621.7521.8421.7021.74-0.60-2.69%27,900
Aug 14, 202622.3622.4922.3222.34-0.03-0.13%17,900

65 days, newest first. Daily bars as drawn on the NDEKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.