Nabtesco Corporation (NCTKY)
OTCMKTS · Delayed Price · Currency is USD
14.55
-1.01 (-6.50%)
At close: Jul 17, 2026
NCTKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 14.56 | 15.12 | 14.55 | 14.55 | 14.55 | -6.50% | 2,025 |
| Jul 16, 2026 | 15.76 | 15.76 | 15.56 | 15.56 | 15.56 | -6.15% | 981 |
| Jul 15, 2026 | 16.67 | 16.72 | 16.25 | 16.58 | 16.58 | 1.26% | 2,268 |
| Jul 14, 2026 | 16.60 | 16.60 | 16.37 | 16.37 | 16.37 | -2.24% | 1,053 |
| Jul 13, 2026 | 16.30 | 16.75 | 16.26 | 16.75 | 16.75 | -0.30% | 819 |
| Jul 10, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -1.36% | 605 |
| Jul 9, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 3.22% | 511 |
| Jul 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.93% | 12,366 |
| Jul 7, 2026 | 16.78 | 17.75 | 16.50 | 17.18 | 17.18 | -9.89% | 21,303 |
| Jul 6, 2026 | 18.75 | 19.06 | 17.00 | 19.06 | 19.06 | 17.00% | 1,769 |
| Jul 2, 2026 | 16.09 | 16.80 | 16.09 | 16.29 | 16.29 | -5.88% | 1,089 |
| Jul 1, 2026 | 17.57 | 17.57 | 16.99 | 17.31 | 17.31 | 2.53% | 786 |
| Jun 30, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 8.97% | 367 |
| Jun 29, 2026 | 16.13 | 16.44 | 15.49 | 15.49 | 15.49 | -6.19% | 2,609 |
| Jun 26, 2026 | 16.00 | 16.75 | 15.99 | 16.51 | 16.51 | -4.00% | 1,815 |
| Jun 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 9.62% | 558 |
| Jun 23, 2026 | 16.50 | 16.50 | 15.69 | 15.69 | 15.69 | -14.24% | 388 |
| Jun 22, 2026 | 18.85 | 18.85 | 17.96 | 18.30 | 18.30 | 7.94% | 1,487 |
| Jun 18, 2026 | 17.85 | 17.85 | 16.95 | 16.95 | 16.95 | -3.86% | 678 |
| Jun 17, 2026 | 17.63 | 17.63 | 16.97 | 17.63 | 17.63 | 7.70% | 774 |
| Jun 16, 2026 | 16.10 | 16.37 | 16.10 | 16.37 | 16.37 | - | 5,019 |
| Jun 15, 2026 | 16.31 | 16.65 | 16.02 | 16.37 | 16.37 | 1.61% | 1,756 |
| Jun 12, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.69% | 276 |
| Jun 11, 2026 | 14.50 | 16.00 | 14.50 | 16.00 | 16.00 | 10.34% | 1,567 |
| Jun 10, 2026 | 14.50 | 14.50 | 13.68 | 14.50 | 14.50 | -4.48% | 1,459 |
| Jun 9, 2026 | 16.20 | 16.20 | 14.52 | 15.18 | 15.18 | -4.59% | 1,033 |
| Jun 8, 2026 | 15.30 | 16.45 | 15.30 | 15.91 | 15.91 | -6.14% | 8,979 |
| Jun 5, 2026 | 14.75 | 16.95 | 14.75 | 16.95 | 16.95 | 10.06% | 1,328 |
| Jun 4, 2026 | 16.51 | 17.00 | 15.40 | 15.40 | 15.40 | -14.77% | 869 |
| Jun 3, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.38% | 363 |
| Jun 2, 2026 | 17.34 | 18.19 | 17.34 | 18.00 | 18.00 | 5.88% | 576 |
| Jun 1, 2026 | 18.52 | 18.52 | 17.00 | 17.00 | 17.00 | -8.11% | 1,651 |
| May 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.60% | 609 |
| May 28, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.60% | 127 |
| May 27, 2026 | 17.50 | 18.80 | 17.50 | 18.10 | 18.10 | 1.34% | 2,462 |
| May 26, 2026 | 18.20 | 18.84 | 17.86 | 17.86 | 17.86 | -0.54% | 1,260 |
| May 22, 2026 | 17.25 | 18.26 | 17.25 | 17.96 | 17.96 | 7.21% | 749 |
| May 21, 2026 | 17.66 | 17.66 | 16.53 | 16.75 | 16.75 | 5.32% | 424 |
| May 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -7.40% | 360 |
| May 19, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.17 | 3.01% | 336 |
| May 18, 2026 | 17.05 | 17.05 | 16.67 | 16.67 | 16.67 | -6.44% | 1,307 |
| May 15, 2026 | 18.49 | 18.49 | 17.82 | 17.82 | 17.82 | -0.70% | 590 |
| May 14, 2026 | 16.50 | 17.95 | 16.50 | 17.95 | 17.95 | 8.76% | 580 |
| May 12, 2026 | 19.10 | 19.46 | 16.50 | 16.50 | 16.50 | -10.86% | 10,725 |
| May 8, 2026 | 18.01 | 19.00 | 16.65 | 18.51 | 18.51 | 3.81% | 3,469 |
| May 7, 2026 | 16.76 | 17.83 | 16.48 | 17.83 | 17.83 | 3.06% | 1,806 |
| May 6, 2026 | 17.15 | 17.35 | 16.97 | 17.30 | 17.30 | 4.69% | 3,204 |
| May 5, 2026 | 16.53 | 16.53 | 16.15 | 16.53 | 16.53 | -3.31% | 5,727 |
| May 4, 2026 | 16.52 | 17.09 | 16.52 | 17.09 | 17.09 | 7.15% | 2,218 |
| May 1, 2026 | 16.11 | 17.27 | 15.95 | 15.95 | 15.95 | -8.53% | 2,972 |