Nabtesco Corporation (NCTKY)
OTCMKTS · Delayed Price · Currency is USD
15.10
+0.62 (4.28%)
Sep 1, 2026, 10:57 AM EST
NCTKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 14.33 | 15.10 | 14.03 | 14.46 | 14.46 | -0.14% | 26,712 |
| Aug 31, 2026 | 14.50 | 14.79 | 14.48 | 14.48 | 14.48 | -1.50% | 933 |
| Aug 28, 2026 | 14.73 | 14.73 | 14.70 | 14.70 | 14.70 | -1.61% | 906 |
| Aug 27, 2026 | 14.80 | 15.07 | 14.60 | 14.94 | 14.94 | 4.33% | 988 |
| Aug 26, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -4.91% | 414 |
| Aug 25, 2026 | 14.18 | 15.06 | 14.11 | 15.06 | 15.06 | 4.95% | 5,069 |
| Aug 24, 2026 | 14.20 | 14.95 | 14.00 | 14.35 | 14.35 | 0.70% | 4,201 |
| Aug 21, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | -1.93% | 1,329 |
| Aug 20, 2026 | 15.12 | 15.12 | 14.40 | 14.53 | 14.53 | -1.99% | 893 |
| Aug 19, 2026 | 14.70 | 15.08 | 14.39 | 14.83 | 14.83 | -4.66% | 772 |
| Aug 18, 2026 | 14.43 | 15.55 | 14.30 | 15.55 | 15.55 | 0.91% | 2,087 |
| Aug 17, 2026 | 14.35 | 15.93 | 14.35 | 15.41 | 15.41 | -2.65% | 2,282 |
| Aug 14, 2026 | 15.61 | 16.11 | 15.17 | 15.83 | 15.83 | -3.61% | 1,933 |
| Aug 13, 2026 | 16.73 | 16.73 | 16.42 | 16.42 | 16.42 | -2.19% | 727 |
| Aug 12, 2026 | 15.60 | 16.79 | 15.60 | 16.79 | 16.79 | 8.39% | 520 |
| Aug 11, 2026 | 15.50 | 16.38 | 15.49 | 15.49 | 15.49 | -2.27% | 2,129 |
| Aug 10, 2026 | 15.74 | 16.30 | 15.35 | 15.85 | 15.85 | 9.24% | 31,279 |
| Aug 7, 2026 | 16.52 | 16.52 | 14.51 | 14.51 | 14.51 | -6.45% | 5,212 |
| Aug 6, 2026 | 15.56 | 16.61 | 15.51 | 15.51 | 15.51 | -2.15% | 16,791 |
| Aug 5, 2026 | 15.50 | 15.85 | 15.20 | 15.85 | 15.85 | 3.44% | 820 |
| Aug 4, 2026 | 15.24 | 15.32 | 14.90 | 15.32 | 15.32 | -4.23% | 3,992 |
| Aug 3, 2026 | 16.19 | 16.19 | 14.88 | 16.00 | 16.00 | 7.02% | 415 |
| Jul 31, 2026 | 14.94 | 15.35 | 14.94 | 14.95 | 14.95 | 6.86% | 6,472 |
| Jul 30, 2026 | 14.13 | 14.33 | 13.65 | 13.99 | 13.99 | 2.40% | 3,326 |
| Jul 29, 2026 | 13.53 | 13.66 | 12.75 | 13.66 | 13.66 | -1.89% | 1,263 |
| Jul 28, 2026 | 13.52 | 14.20 | 13.52 | 13.93 | 13.93 | -1.94% | 1,059 |
| Jul 27, 2026 | 14.20 | 15.25 | 14.20 | 14.20 | 14.20 | -9.21% | 3,268 |
| Jul 24, 2026 | 14.98 | 15.64 | 14.93 | 15.64 | 15.64 | 4.41% | 1,272 |
| Jul 23, 2026 | 15.20 | 16.10 | 14.98 | 14.98 | 14.98 | -0.79% | 4,681 |
| Jul 22, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -0.17% | 443 |
| Jul 21, 2026 | 15.40 | 15.40 | 15.13 | 15.13 | 15.13 | -4.17% | 1,229 |
| Jul 20, 2026 | 16.29 | 16.29 | 15.57 | 15.78 | 15.78 | 8.47% | 4,166 |
| 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 |