Nabtesco Corporation (NCTKY)
OTCMKTS · Delayed Price · Currency is USD
15.44
+0.44 (2.93%)
Sep 25, 2026, 11:09 AM EST
NCTKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.25 | 15.91 | 15.00 | 15.00 | 15.00 | -6.25% | 46,752 |
| Sep 23, 2026 | 15.40 | 16.01 | 14.71 | 16.00 | 16.00 | 4.23% | 6,271 |
| Sep 22, 2026 | 15.97 | 16.20 | 15.35 | 15.35 | 15.35 | 3.40% | 2,906 |
| Sep 21, 2026 | 15.19 | 15.75 | 14.84 | 14.85 | 14.85 | -0.36% | 19,572 |
| Sep 18, 2026 | 14.75 | 14.90 | 14.70 | 14.90 | 14.90 | -0.55% | 11,072 |
| Sep 17, 2026 | 15.64 | 15.64 | 14.98 | 14.98 | 14.98 | -4.16% | 4,191 |
| Sep 16, 2026 | 14.78 | 15.63 | 13.92 | 15.63 | 15.63 | 1.82% | 947 |
| Sep 15, 2026 | 15.00 | 15.35 | 14.00 | 15.35 | 15.35 | 8.25% | 1,267 |
| Sep 14, 2026 | 14.25 | 15.00 | 14.17 | 14.18 | 14.18 | -4.83% | 4,762 |
| Sep 11, 2026 | 13.92 | 15.38 | 13.92 | 14.90 | 14.90 | 6.35% | 7,594 |
| Sep 10, 2026 | 14.92 | 15.00 | 14.01 | 14.01 | 14.01 | -4.22% | 1,949 |
| Sep 9, 2026 | 14.05 | 14.63 | 14.05 | 14.63 | 14.63 | 4.11% | 781 |
| Sep 8, 2026 | 15.02 | 15.02 | 14.05 | 14.05 | 14.05 | -4.65% | 3,395 |
| Sep 4, 2026 | 15.00 | 15.00 | 14.50 | 14.74 | 14.74 | 2.15% | 2,118 |
| Sep 3, 2026 | 14.43 | 14.60 | 13.99 | 14.43 | 14.43 | 1.58% | 2,409 |
| Sep 2, 2026 | 13.85 | 14.49 | 13.74 | 14.20 | 14.20 | -1.80% | 13,716 |
| 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 |