Nitto Denko Corporation (NDEKY)
OTCMKTS
· Delayed Price · Currency is USD
18.35
-0.16 (-0.86%)
Jun 13, 2025, 3:01 PM EDT
Nitto Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 18.93 | 18.93 | 18.02 | 18.30 | 18.30 | -1.08% | 14,594 |
| Jun 12, 2025 | 18.58 | 19.00 | 17.94 | 18.50 | 18.50 | 0.65% | 24,933 |
| Jun 11, 2025 | 19.18 | 19.18 | 18.38 | 18.38 | 18.38 | 0.16% | 31,989 |
| Jun 10, 2025 | 18.24 | 18.35 | 18.19 | 18.35 | 18.35 | 1.02% | 17,577 |
| Jun 9, 2025 | 17.50 | 18.22 | 17.50 | 18.17 | 18.17 | -0.52% | 19,494 |
| Jun 6, 2025 | 18.31 | 18.32 | 18.16 | 18.26 | 18.26 | 0.55% | 11,700 |
| Jun 5, 2025 | 17.62 | 18.23 | 17.62 | 18.16 | 18.16 | -1.94% | 23,032 |
| Jun 4, 2025 | 18.40 | 19.22 | 18.40 | 18.52 | 18.52 | 0.27% | 49,460 |
| Jun 3, 2025 | 18.41 | 18.47 | 17.77 | 18.47 | 18.47 | 1.65% | 39,331 |
| Jun 2, 2025 | 17.77 | 18.23 | 17.77 | 18.17 | 18.17 | -0.06% | 37,599 |
| May 30, 2025 | 17.70 | 19.08 | 17.70 | 18.18 | 18.18 | -0.98% | 30,573 |
| May 29, 2025 | 18.15 | 18.36 | 17.90 | 18.36 | 18.36 | 1.16% | 21,122 |
| May 28, 2025 | 17.55 | 18.21 | 17.55 | 18.15 | 18.15 | -2.31% | 21,671 |
| May 27, 2025 | 17.66 | 18.59 | 17.66 | 18.58 | 18.58 | 1.64% | 37,168 |
| May 23, 2025 | 18.10 | 18.29 | 18.10 | 18.28 | 18.28 | 0.99% | 19,364 |
| May 22, 2025 | 18.22 | 18.40 | 18.03 | 18.10 | 18.10 | 1.29% | 37,838 |
| May 21, 2025 | 18.43 | 18.43 | 17.82 | 17.87 | 17.87 | -1.60% | 20,395 |
| May 20, 2025 | 18.80 | 18.80 | 18.02 | 18.16 | 18.16 | -0.38% | 15,546 |
| May 19, 2025 | 18.42 | 18.42 | 18.00 | 18.23 | 18.23 | -1.14% | 34,113 |
| May 16, 2025 | 18.40 | 18.44 | 18.31 | 18.44 | 18.44 | -0.49% | 16,790 |
| May 15, 2025 | 18.46 | 18.55 | 18.38 | 18.53 | 18.53 | -0.43% | 14,265 |
| May 14, 2025 | 19.64 | 19.64 | 18.50 | 18.61 | 18.61 | -1.74% | 19,456 |
| May 13, 2025 | 18.13 | 19.06 | 18.13 | 18.94 | 18.94 | 1.45% | 87,616 |
| May 12, 2025 | 19.19 | 19.19 | 18.20 | 18.67 | 18.67 | 3.32% | 37,306 |
| May 9, 2025 | 18.67 | 18.67 | 17.54 | 18.07 | 18.07 | 2.38% | 35,338 |
| May 8, 2025 | 18.39 | 18.39 | 17.65 | 17.65 | 17.65 | -2.43% | 13,632 |
| May 7, 2025 | 18.18 | 18.80 | 17.56 | 18.09 | 18.09 | -1.26% | 16,192 |
| May 6, 2025 | 19.04 | 19.04 | 17.36 | 18.32 | 18.32 | -0.33% | 22,309 |
| May 5, 2025 | 18.93 | 18.93 | 17.61 | 18.38 | 18.38 | 1.04% | 36,729 |
| May 2, 2025 | 17.42 | 18.20 | 17.42 | 18.19 | 18.19 | 3.35% | 23,720 |
| May 1, 2025 | 17.94 | 18.08 | 17.20 | 17.60 | 17.60 | 0.40% | 24,382 |
| Apr 30, 2025 | 17.65 | 18.04 | 17.20 | 17.53 | 17.53 | 0.57% | 24,094 |
| Apr 29, 2025 | 16.59 | 18.08 | 16.59 | 17.43 | 17.43 | 0.11% | 24,251 |
| Apr 28, 2025 | 17.27 | 17.78 | 16.67 | 17.41 | 17.41 | 1.81% | 19,012 |
| Apr 25, 2025 | 17.65 | 17.65 | 17.04 | 17.10 | 17.10 | -4.42% | 36,122 |
| Apr 24, 2025 | 17.81 | 17.99 | 17.20 | 17.89 | 17.89 | 3.29% | 28,761 |
| Apr 23, 2025 | 16.83 | 18.09 | 16.79 | 17.32 | 17.32 | 0.46% | 13,430 |
| Apr 22, 2025 | 16.61 | 17.79 | 16.61 | 17.24 | 17.24 | 1.06% | 32,958 |
| Apr 21, 2025 | 16.40 | 17.72 | 16.40 | 17.06 | 17.06 | -3.45% | 34,221 |
| Apr 17, 2025 | 17.00 | 17.95 | 17.00 | 17.67 | 17.67 | 1.55% | 27,276 |
| Apr 16, 2025 | 17.28 | 17.72 | 16.68 | 17.40 | 17.40 | -2.36% | 22,788 |
| Apr 15, 2025 | 17.13 | 18.39 | 17.13 | 17.82 | 17.82 | -1.55% | 35,459 |
| Apr 14, 2025 | 18.50 | 18.75 | 17.35 | 18.10 | 18.10 | 4.35% | 63,965 |
| Apr 11, 2025 | 16.66 | 17.53 | 16.66 | 17.35 | 17.35 | 0.03% | 109,832 |
| Apr 10, 2025 | 16.97 | 17.60 | 16.64 | 17.34 | 17.34 | 0.23% | 100,432 |
| Apr 9, 2025 | 16.24 | 17.56 | 15.32 | 17.30 | 17.30 | 6.53% | 98,588 |
| Apr 8, 2025 | 16.56 | 17.10 | 15.89 | 16.24 | 16.24 | -0.12% | 96,602 |
| Apr 7, 2025 | 16.34 | 17.18 | 15.87 | 16.26 | 16.26 | -0.66% | 82,279 |
| Apr 4, 2025 | 17.20 | 17.20 | 15.90 | 16.37 | 16.37 | -5.71% | 45,851 |
| Apr 3, 2025 | 17.45 | 17.64 | 17.36 | 17.36 | 17.36 | -6.47% | 20,500 |