Skip to main content

Namco Bandai Hlds ADR (OP:NCBDY)

17.91 +0.23 (+1.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.93 17.93 17.84 17.91 18,880 +0.23(+1.30%)
Jun 27, 2025 17.86 18.21 17.58 17.68 54,545 +0.22(+1.26%)
Jun 26, 2025 17.36 17.46 17.34 17.46 21,625 +0.11(+0.63%)
Jun 25, 2025 17.36 17.36 17.32 17.35 10,761 +0.05(+0.29%)
Jun 24, 2025 16.70 17.31 16.70 17.30 9,740 +0.17(+0.99%)
Jun 23, 2025 17.01 17.16 17.01 17.13 28,238 +0.44(+2.64%)
Jun 20, 2025 16.77 16.89 16.67 16.69 58,329 -0.25(-1.48%)
Jun 18, 2025 16.96 17.00 16.90 16.94 16,273 +0.49(+2.99%)
Jun 17, 2025 16.54 16.54 16.42 16.45 23,557 -0.15(-0.92%)
Jun 16, 2025 16.70 16.77 16.60 16.60 27,539 -0.12(-0.72%)
Jun 13, 2025 17.17 17.43 16.28 16.72 13,591 +0.60(+3.72%)
Jun 12, 2025 16.11 16.20 16.06 16.12 64,492 +0.06(+0.37%)
Jun 11, 2025 15.98 16.06 15.90 16.06 9,745 -0.18(-1.11%)
Jun 10, 2025 16.26 16.28 16.23 16.24 9,260 +0.08(+0.53%)
Jun 09, 2025 16.14 16.28 16.12 16.16 37,373 +0.14(+0.91%)
Jun 06, 2025 16.07 16.08 16.01 16.01 9,497 +0.16(+1.00%)
Jun 05, 2025 15.82 15.90 15.82 15.85 9,599 -0.35(-2.15%)
Jun 04, 2025 16.16 16.22 16.13 16.20 13,698 +0.37(+2.34%)
Jun 03, 2025 15.95 15.95 15.55 15.83 17,131 -0.34(-2.10%)
Jun 02, 2025 16.09 16.17 16.06 16.17 18,754 +0.35(+2.21%)
May 30, 2025 15.85 15.85 15.58 15.82 9,727 -0.36(-2.22%)
May 29, 2025 15.80 16.18 15.41 16.18 8,920 +0.10(+0.62%)
May 28, 2025 16.10 16.12 16.03 16.08 15,252 -0.56(-3.37%)
May 27, 2025 16.40 16.69 16.40 16.64 18,875 +0.18(+1.09%)
May 23, 2025 16.45 16.50 16.35 16.46 9,357 +0.36(+2.24%)
May 22, 2025 16.16 16.42 16.02 16.10 14,641 -0.01(-0.06%)
May 21, 2025 16.47 16.55 16.02 16.11 19,682 +0.04(+0.23%)
May 20, 2025 16.70 16.70 16.02 16.07 35,044 -0.13(-0.79%)
May 19, 2025 16.15 16.20 16.13 16.20 14,915 +0.12(+0.75%)
May 16, 2025 16.09 16.09 16.03 16.08 6,115 +0.39(+2.48%)
May 15, 2025 15.64 15.71 15.64 15.69 7,672 -0.10(-0.63%)
May 14, 2025 15.88 15.88 15.76 15.79 6,541 -0.50(-3.07%)
May 13, 2025 16.26 16.36 16.24 16.29 31,107 +0.00(+0.00%)
May 12, 2025 16.28 16.51 16.10 16.29 12,752 -0.13(-0.79%)
May 09, 2025 16.88 16.88 16.41 16.42 5,660 +0.37(+2.31%)
May 08, 2025 16.25 16.50 15.96 16.05 8,958 -1.38(-7.92%)
May 07, 2025 17.59 17.80 17.43 17.43 2,933 -0.22(-1.26%)
May 06, 2025 17.88 17.88 17.64 17.65 2,054 -0.14(-0.77%)
May 05, 2025 17.68 17.90 17.55 17.79 4,010 +0.17(+0.99%)
May 02, 2025 17.36 17.91 17.36 17.61 8,491 +0.88(+5.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.