NSK Ltd. (NPSKY)
OTCMKTS
· Delayed Price · Currency is USD
7.89
-0.40 (-4.83%)
Apr 23, 2025, 4:00 PM EDT
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 57 |
| Mar 3, 2025 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | -1.00% | 1,268 |
| Feb 28, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 28 |
| Feb 27, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.94% | 263 |
| Feb 26, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Feb 25, 2025 | 8.45 | 8.45 | 8.22 | 8.22 | 8.22 | -0.10% | 428 |
| Feb 24, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 445 |
| Feb 21, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 163 |
| Feb 20, 2025 | 8.46 | 8.46 | 8.23 | 8.23 | 8.23 | -6.30% | 1,106 |
| Feb 19, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 128 |
| Feb 18, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 146 |
| Feb 14, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 15 |
| Feb 13, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 137 |
| Feb 12, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 167 |
| Feb 11, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 10.12% | 325 |