Nitto Denko Corporation (NDEKF)
OTCMKTS
· Delayed Price · Currency is USD
18.30
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Nitto Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| May 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| May 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| May 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| May 27, 2025 | 17.39 | 18.30 | 17.39 | 18.30 | 18.30 | -4.44% | 392 |
| May 23, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| May 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| May 21, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| May 20, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| May 19, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| May 16, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| May 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 50 |
| May 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| May 13, 2025 | 19.53 | 19.53 | 19.15 | 19.15 | 19.15 | 9.43% | 940 |
| May 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 600 |
| May 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 30 |
| May 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 24 |
| Apr 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 124 |
| Apr 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1 |
| Apr 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 91 |
| Apr 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | 100 |
| Apr 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 23 |
| Apr 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 11 |
| Apr 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | 4,424 |
| Apr 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -16.11% | 100 |
| Apr 7, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Apr 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Apr 3, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Apr 2, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Apr 1, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Mar 31, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Mar 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Mar 27, 2025 | 20.12 | 20.12 | 19.55 | 19.55 | 19.55 | -2.98% | 234 |