Nitto Denko Corporation (NDEKF)
OTCMKTS
· Delayed Price · Currency is USD
19.55
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
Nitto Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 248 |
| Mar 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Mar 7, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Mar 6, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Mar 5, 2025 | 19.88 | 19.88 | 19.55 | 19.55 | 19.55 | -3.46% | 248 |
| Mar 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Mar 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Feb 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Feb 27, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Feb 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Feb 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Feb 24, 2025 | 20.62 | 20.62 | 20.25 | 20.25 | 20.25 | 10.05% | 414 |
| Feb 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 464 |
| Feb 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 20,000 |
| Jan 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 27, 2025 | 18.63 | 18.63 | 18.40 | 18.40 | 18.40 | 8.55% | 350 |
| Jan 24, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Jan 23, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Jan 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Jan 21, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Jan 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.45% | 1,000 |
| Jan 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | 1,361 |
| Jan 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 4,300 |
| Jan 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 31, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 30, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 16 |
| Dec 27, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.06% | 219 |
| Dec 26, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |