Nabtesco Corporation (NCTKY)
OTCMKTS
· Delayed Price · Currency is USD
7.34
-1.87 (-20.32%)
Jun 12, 2025, 2:34 PM EDT
Nabtesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 7.90 | 7.90 | 7.45 | 7.45 | 7.45 | -1.46% | 10,306 |
| Apr 29, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Apr 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.87% | 201 |
| Apr 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -9.26% | 113 |
| Apr 24, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 39.87% | 346 |
| Apr 23, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 82 |
| Apr 22, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -28.59% | 1,191 |
| Apr 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3 |
| Apr 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.41% | 1,121 |
| Apr 15, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -8.71% | 234 |
| Apr 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.81% | 181 |
| Apr 11, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 28.40% | 200 |
| Apr 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 48 |
| Apr 9, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -17.36% | 589 |
| Apr 8, 2025 | 8.18 | 8.96 | 5.56 | 8.18 | 8.18 | 1.49% | 3,638 |
| Apr 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -9.94% | 729 |
| Apr 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Apr 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.99% | 433 |
| Apr 2, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 97 |