Nabtesco Corporation (NCTKY)
OTCMKTS
· Delayed Price · Currency is USD
9.60
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
Nabtesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 198 |
| Jul 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 516 |
| Jul 10, 2025 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | - | 2,261 |
| Jul 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1,421 |
| Jul 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 22 |
| Jul 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 16 |
| Jul 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 26.98% | 214 |
| Jul 2, 2025 | 7.85 | 7.85 | 7.56 | 7.56 | 7.56 | -21.25% | 521 |
| Jul 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 40 |
| Jun 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.60% | 754 |
| Jun 27, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 48 |
| Jun 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.11% | 122 |
| Jun 25, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.80% | 169 |
| Jun 24, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 22.83% | 428 |
| Jun 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -18.67% | 392 |
| Jun 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 7.23% | 170 |
| Jun 18, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 24.00% | 134 |
| Jun 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -24.87% | 195 |
| Jun 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 5,046 |
| Jun 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 31.47% | 195 |
| Jun 12, 2025 | 7.34 | 9.21 | 7.34 | 7.34 | 7.34 | -20.32% | 384 |
| Jun 11, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.69% | 789 |
| Jun 10, 2025 | 9.00 | 9.28 | 9.00 | 9.28 | 9.28 | 29.55% | 780 |
| Jun 9, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 17 |
| Jun 6, 2025 | 7.16 | 9.18 | 7.16 | 7.16 | 7.16 | -26.03% | 1,114 |
| Jun 5, 2025 | 9.39 | 9.68 | 9.39 | 9.68 | 9.68 | - | 1,043 |
| Jun 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 60 |
| Jun 3, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 19 |
| Jun 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| May 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.09% | 233 |
| May 29, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 13.96% | 415 |
| May 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| May 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -14.88% | 337 |
| May 23, 2025 | 8.23 | 9.68 | 8.23 | 9.68 | 9.68 | 15.24% | 3,847 |
| May 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 53 |
| May 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 131 |
| May 20, 2025 | 8.23 | 8.40 | 8.23 | 8.40 | 8.40 | -13.22% | 326 |
| May 19, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 17.65% | 100 |
| May 16, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -15.18% | 134 |
| May 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 8,316 |
| May 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 16.87% | 307 |
| May 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 3,956 |
| May 9, 2025 | 8.08 | 8.30 | 8.08 | 8.30 | 8.30 | 3.75% | 1,252 |
| May 8, 2025 | 8.30 | 8.30 | 6.84 | 8.00 | 8.00 | -2.09% | 2,410 |
| May 7, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.13% | 434 |
| May 6, 2025 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | 1.75% | 2,242 |
| May 5, 2025 | 8.30 | 8.30 | 8.02 | 8.02 | 8.02 | -2.43% | 3,580 |
| May 2, 2025 | 7.41 | 8.22 | 7.41 | 8.22 | 8.22 | 8.16% | 6,074 |
| May 1, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 2.01% | 645 |