Nitto Denko Corporation (NDEKY)
OTCMKTS
· Delayed Price · Currency is USD
18.61
-0.33 (-1.74%)
May 14, 2025, 10:42 AM EDT
Nitto Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 17.64 | 19.08 | 17.64 | 18.56 | 18.56 | 1.03% | 49,351 |
| Apr 1, 2025 | 18.44 | 18.46 | 18.02 | 18.37 | 18.37 | -0.70% | 35,175 |
| Mar 31, 2025 | 18.29 | 18.50 | 17.82 | 18.50 | 18.50 | -2.12% | 30,571 |
| Mar 28, 2025 | 19.00 | 19.24 | 18.42 | 18.90 | 18.90 | -2.88% | 18,478 |
| Mar 27, 2025 | 20.20 | 20.20 | 19.01 | 19.46 | 19.46 | 0.57% | 25,940 |
| Mar 26, 2025 | 20.08 | 20.08 | 19.35 | 19.35 | 19.35 | -3.64% | 11,517 |
| Mar 25, 2025 | 19.00 | 20.23 | 19.00 | 20.08 | 20.08 | 2.61% | 14,937 |
| Mar 24, 2025 | 19.70 | 20.20 | 19.43 | 19.57 | 19.57 | - | 15,343 |
| Mar 21, 2025 | 18.76 | 19.57 | 18.76 | 19.57 | 19.57 | -2.39% | 15,194 |
| Mar 20, 2025 | 20.17 | 20.17 | 19.90 | 20.05 | 20.05 | -0.10% | 10,889 |
| Mar 19, 2025 | 19.94 | 20.75 | 19.94 | 20.07 | 20.07 | 1.01% | 15,438 |
| Mar 18, 2025 | 19.90 | 20.01 | 19.72 | 19.87 | 19.87 | 0.25% | 47,901 |
| Mar 17, 2025 | 17.24 | 20.37 | 17.24 | 19.82 | 19.82 | 0.66% | 26,954 |
| Mar 14, 2025 | 18.89 | 19.79 | 18.89 | 19.69 | 19.69 | 1.23% | 16,234 |
| Mar 13, 2025 | 19.38 | 19.87 | 19.26 | 19.45 | 19.45 | 0.78% | 44,986 |
| Mar 12, 2025 | 18.50 | 19.31 | 18.50 | 19.30 | 19.30 | 1.95% | 17,421 |
| Mar 11, 2025 | 19.00 | 19.02 | 18.51 | 18.93 | 18.93 | 1.28% | 23,854 |
| Mar 10, 2025 | 18.55 | 19.54 | 18.55 | 18.69 | 18.69 | -3.66% | 19,265 |
| Mar 7, 2025 | 19.03 | 19.40 | 19.03 | 19.40 | 19.40 | -0.21% | 22,426 |
| Mar 6, 2025 | 19.37 | 19.58 | 19.11 | 19.44 | 19.44 | -0.05% | 11,519 |
| Mar 5, 2025 | 18.50 | 20.00 | 18.50 | 19.45 | 19.45 | 1.41% | 26,322 |
| Mar 4, 2025 | 18.81 | 19.18 | 18.37 | 19.18 | 19.18 | 0.42% | 22,720 |