Nikon Corporation (NINOY)
OTCMKTS · Delayed Price · Currency is USD
9.73
+0.21 (2.21%)
Jul 31, 2025, 8:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.79 | 10.11 | 9.52 | 9.52 | 9.52 | -3.61% | 348 |
| Jul 30, 2025 | 9.87 | 9.99 | 9.83 | 9.87 | 9.87 | -2.33% | 655 |
| Jul 29, 2025 | 9.56 | 10.24 | 9.54 | 10.11 | 10.11 | 2.95% | 421 |
| Jul 28, 2025 | 9.58 | 10.11 | 9.58 | 9.82 | 9.82 | 2.72% | 867 |
| Jul 25, 2025 | 9.84 | 10.11 | 9.56 | 9.56 | 9.56 | -3.30% | 217 |
| Jul 24, 2025 | 9.77 | 10.04 | 9.77 | 9.89 | 9.89 | -1.92% | 1,913 |
| Jul 23, 2025 | 9.75 | 10.08 | 9.75 | 10.08 | 10.08 | 8.86% | 845 |
| Jul 22, 2025 | 9.47 | 9.51 | 9.11 | 9.26 | 9.26 | -2.22% | 1,641 |
| Jul 21, 2025 | 9.09 | 9.75 | 9.09 | 9.47 | 9.47 | 1.94% | 2,038 |
| Jul 18, 2025 | 9.09 | 9.56 | 9.09 | 9.29 | 9.29 | -1.28% | 217 |
| Jul 17, 2025 | 9.12 | 9.61 | 9.12 | 9.41 | 9.41 | -0.53% | 1,180 |
| Jul 16, 2025 | 9.75 | 9.75 | 9.46 | 9.46 | 9.46 | -1.15% | 1,192 |
| Jul 15, 2025 | 9.75 | 9.75 | 9.57 | 9.57 | 9.57 | -2.74% | 3,498 |
| Jul 14, 2025 | 9.76 | 10.11 | 9.67 | 9.84 | 9.84 | -2.67% | 1,978 |
| Jul 11, 2025 | 9.99 | 10.11 | 9.94 | 10.11 | 10.11 | 1.72% | 96 |
| Jul 10, 2025 | 9.86 | 10.20 | 9.86 | 9.94 | 9.94 | -2.75% | 2,754 |
| Jul 9, 2025 | 10.50 | 10.50 | 10.22 | 10.22 | 10.22 | 1.82% | 821 |
| Jul 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.08% | 6 |
| Jul 7, 2025 | 10.27 | 10.27 | 10.22 | 10.25 | 10.25 | 0.89% | 150 |
| Jul 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.59% | 13 |
| Jul 2, 2025 | 10.27 | 10.36 | 9.90 | 10.22 | 10.22 | 2.20% | 630 |
| Jul 1, 2025 | 10.17 | 10.19 | 9.90 | 10.00 | 10.00 | -1.57% | 259 |
| Jun 30, 2025 | 10.67 | 10.67 | 9.87 | 10.16 | 10.16 | 2.32% | 1,496 |
| Jun 27, 2025 | 10.12 | 10.36 | 9.93 | 9.93 | 9.93 | -0.90% | 602 |
| Jun 26, 2025 | 10.11 | 10.41 | 9.63 | 10.02 | 10.02 | 3.25% | 621 |
| Jun 25, 2025 | 9.81 | 9.91 | 9.43 | 9.71 | 9.71 | -0.15% | 312 |
| Jun 24, 2025 | 9.74 | 10.12 | 9.70 | 9.72 | 9.72 | 0.73% | 2,519 |
| Jun 23, 2025 | 9.60 | 9.89 | 9.41 | 9.65 | 9.65 | -1.17% | 2,035 |
| Jun 20, 2025 | 9.48 | 9.91 | 9.48 | 9.76 | 9.76 | 1.08% | 1,257 |
| Jun 18, 2025 | 10.43 | 10.43 | 9.66 | 9.66 | 9.66 | -4.36% | 1,864 |
| Jun 17, 2025 | 9.56 | 10.34 | 9.56 | 10.10 | 10.10 | 4.77% | 393 |
| Jun 16, 2025 | 9.65 | 10.28 | 9.64 | 9.64 | 9.64 | -0.72% | 490 |
| Jun 13, 2025 | 9.37 | 10.02 | 9.37 | 9.71 | 9.71 | -6.99% | 1,822 |
| Jun 12, 2025 | 9.66 | 10.44 | 9.66 | 10.44 | 10.44 | 3.10% | 690 |
| Jun 11, 2025 | 9.77 | 10.50 | 9.77 | 10.13 | 10.13 | 4.41% | 414 |
| Jun 10, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.53% | 837 |
| Jun 9, 2025 | 10.00 | 10.14 | 9.60 | 9.95 | 9.95 | 1.53% | 730 |
| Jun 6, 2025 | 10.24 | 10.24 | 9.66 | 9.80 | 9.80 | -2.78% | 525 |
| Jun 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.50% | 50 |
| Jun 4, 2025 | 10.01 | 10.40 | 9.87 | 10.03 | 10.03 | 0.80% | 685 |
| Jun 3, 2025 | 9.62 | 9.95 | 9.62 | 9.95 | 9.95 | 2.68% | 2,960 |
| Jun 2, 2025 | 9.50 | 9.95 | 9.50 | 9.69 | 9.69 | -0.62% | 1,046 |
| May 30, 2025 | 10.53 | 10.53 | 9.75 | 9.75 | 9.75 | -0.91% | 956 |
| May 29, 2025 | 9.67 | 9.98 | 9.67 | 9.84 | 9.84 | 1.97% | 1,070 |
| May 28, 2025 | 9.60 | 9.95 | 9.54 | 9.65 | 9.65 | -0.82% | 623 |
| May 27, 2025 | 9.99 | 9.99 | 9.66 | 9.73 | 9.73 | -0.14% | 813 |
| May 23, 2025 | 9.73 | 9.76 | 9.70 | 9.74 | 9.74 | 0.56% | 150 |
| May 22, 2025 | 9.19 | 9.93 | 9.19 | 9.69 | 9.69 | 0.69% | 2,962 |
| May 21, 2025 | 9.67 | 9.67 | 9.62 | 9.62 | 9.62 | -1.90% | 372 |
| May 20, 2025 | 10.21 | 10.21 | 9.65 | 9.81 | 9.81 | 0.64% | 2,472 |