NSK Ltd. (NPSKY)
OTCMKTS
· Delayed Price · Currency is USD
8.82
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.97% | 438 |
| May 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.70% | 127 |
| May 12, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.08% | 197 |
| May 9, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.81% | 312 |
| May 8, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.95% | 275 |
| May 7, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| May 6, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 29 |
| May 5, 2025 | 8.67 | 8.74 | 8.67 | 8.74 | 8.74 | 5.98% | 2,655 |
| May 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 216 |
| May 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 246 |
| Apr 30, 2025 | 8.23 | 8.67 | 8.18 | 8.25 | 8.25 | -7.75% | 2,442 |
| Apr 29, 2025 | 8.63 | 8.94 | 8.63 | 8.94 | 8.94 | 4.75% | 9,142 |
| Apr 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 77 |
| Apr 25, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% | 280 |
| Apr 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 7.92% | 673 |
| Apr 23, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.77% | 310 |
| Apr 22, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -4.69% | 356 |
| Apr 21, 2025 | 8.24 | 8.69 | 8.22 | 8.22 | 8.22 | -1.02% | 1,120 |
| Apr 17, 2025 | 8.29 | 8.53 | 8.29 | 8.30 | 8.30 | 2.85% | 4,657 |
| Apr 16, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 61 |
| Apr 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 81 |
| Apr 14, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 167 |
| Apr 11, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 3.07% | 288 |
| Apr 10, 2025 | 8.02 | 8.12 | 7.66 | 7.83 | 7.83 | 7.41% | 29,500 |
| Apr 9, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -10.77% | 473 |
| Apr 8, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 5.15% | 1,026 |
| Apr 7, 2025 | 7.51 | 7.77 | 7.44 | 7.77 | 7.77 | -1.02% | 3,814 |
| Apr 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.96% | 508 |
| Apr 3, 2025 | 8.28 | 8.52 | 8.11 | 8.26 | 8.26 | -13.28% | 1,439 |
| Apr 2, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 24 |
| Apr 1, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 86 |
| Mar 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 14 |
| Mar 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | - |
| Mar 27, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 27 |
| Mar 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 2 |
| Mar 25, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 5 |
| Mar 24, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.90% | 1,272 |
| Mar 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | 3 |
| Mar 20, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -7.72% | 108 |
| Mar 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.21% | 388 |
| Mar 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 160 |
| Mar 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 3.09% | 352 |
| Mar 14, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 106 |
| Mar 13, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.30% | 214 |
| Mar 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 12 |
| Mar 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Mar 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 58 |
| Mar 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 1 |
| Mar 6, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 148 |
| Mar 5, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 75 |