Nissan Chemical Corporation (PK) (NNCHY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4787 | 1.73938004382 | 27.5213 | 31.8 | 27.5213 | 773 | 29.03971539 | DR |
| 4 | -4.17 | -12.9623873174 | 32.17 | 33.16 | 27.06 | 2339 | 30.91121765 | DR |
| 12 | -8.82 | -23.9543726236 | 36.82 | 36.82 | 27.06 | 2405 | 31.00880352 | DR |
| 26 | -3.05 | -9.82286634461 | 31.05 | 39.54 | 24 | 1660 | 31.3358154 | DR |
| 52 | -15.24 | -35.2451433858 | 43.24 | 43.74 | 24 | 1370 | 31.40241058 | DR |
| 156 | -30.62 | -52.2347321733 | 58.62 | 58.62 | 24 | 1760 | 35.69919476 | DR |
| 260 | -5.45 | -16.2929745889 | 33.45 | 62.35 | 24 | 1886 | 40.20238007 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 28 | -3.8 | -11.95 | 31.74 | 31.74 | 28 | 1123 |
| 1739571720 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1739485320 | 31.8 | 1.75 | 5.81 | 27.5213 | 31.8 | 27.5213 | 423 |
| 1739399340 | 30.055 | 0 | 0.00 | 30.055 | 30.055 | 30.055 | 0 |
| 1739312940 | 30.055 | 2.44 | 8.82 | 30.055 | 30.055 | 30.055 | 231 |
| 1739226000 | 27.62 | -0.13 | -0.47 | 32.075 | 32.075 | 27.62 | 4729 |
| 1738966800 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1738880400 | 27.75 | -4.08 | -12.82 | 30.24 | 32.729999 | 27.75 | 1503 |
| 1738794000 | 31.83 | 0.45 | 1.42 | 31.83 | 31.83 | 31.83 | 1743 |
| 1738708080 | 31.383 | -0.36 | -1.12 | 27.06 | 31.383 | 27.06 | 726 |
| 1738621740 | 31.74 | -0.8 | -2.46 | 31.74 | 31.74 | 31.74 | 10836 |
| 1738362000 | 32.54 | -0.44 | -1.33 | 32.63 | 32.79 | 32.54 | 869 |
| 1738276080 | 32.979999 | 0.67 | 2.06 | 32.439999 | 32.979999 | 32.439999 | 2718 |
| 1738189740 | 32.313 | 0.1 | 0.30 | 32.313 | 32.313 | 32.313 | 1768 |
| 1738103280 | 32.216 | 1.22 | 3.92 | 32.216 | 32.216 | 32.216 | 1501 |
| 1738016820 | 31 | -2.16 | -6.51 | 31.8375 | 32.56 | 31 | 2795 |
| 1737757440 | 33.159999 | 3.23 | 10.81 | 33.159999 | 33.159999 | 33.159999 | 3070 |
| 1737671220 | 29.925 | 0.99 | 3.43 | 29.885 | 29.925 | 29.885 | 559 |
| 1737584640 | 28.9325 | -2.93 | -9.19 | 32.17 | 32.54 | 27.68 | 2827 |
| 1737498540 | 31.86 | -0.47 | -1.45 | 31.86 | 31.86 | 31.86 | 2808 |
| 1737152880 | 32.33 | -0.06 | -0.19 | 29.88 | 32.33 | 29.88 | 624 |
| 1737066420 | 32.39 | 2.39 | 7.97 | 31.873 | 32.39 | 31.873 | 864 |
| 1736979720 | 30 | -0.1 | -0.33 | 31.806 | 31.806 | 27.38 | 1765 |
| 1736893380 | 30.1 | -2.17 | -6.72 | 29.5 | 30.1 | 29.5 | 1133 |
| 1736806800 | 32.27 | 2.29 | 7.64 | 32.27 | 32.27 | 29.815 | 3036 |
| 1736547720 | 29.98 | -2.91 | -8.84 | 31.86 | 31.86 | 27.63 | 1002 |
| 1736375340 | 32.887 | -0.44 | -1.33 | 31.85 | 32.887 | 31.85 | 1965 |
| 1736288940 | 33.33 | 0.1 | 0.30 | 33.33 | 33.33 | 33.33 | 397 |
| 1736202360 | 33.229999 | -0.33 | -0.98 | 31.27 | 33.229999 | 31.27 | 568 |
| 1735942980 | 33.56 | 1.95 | 6.17 | 31.065 | 33.56 | 31.065 | 937 |
| 1735856700 | 31.61 | 2.9 | 10.10 | 33.57 | 33.57 | 31.41 | 2676 |
| 1735683960 | 28.71 | -0.11 | -0.38 | 33.58 | 33.58 | 28.71 | 391 |
| 1735597740 | 28.82 | 0.07 | 0.24 | 30.75 | 30.75 | 28.82 | 10376 |
| 1735338420 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1735252020 | 28.75 | -4.9 | -14.56 | 28.83 | 28.83 | 28.75 | 8030 |
| 1735078200 | 33.65 | 4.26 | 14.51 | 33.65 | 33.65 | 33.65 | 255 |
| 1734992400 | 29.387 | -4.65 | -13.67 | 31.32 | 31.32 | 29.387 | 8459 |
| 1734733200 | 34.04 | 5.02 | 17.31 | 28.8 | 34.04 | 28.8 | 6130 |
| 1734646800 | 29.017 | -4.31 | -12.94 | 31.035 | 31.035 | 29.017 | 2232 |
| 1734560940 | 33.33 | 0.82 | 2.52 | 29.285 | 33.71 | 29.285 | 1918 |
| 1734474360 | 32.509999 | 1.53 | 4.94 | 32.9 | 34.898 | 32.509999 | 3430 |
| 1734388140 | 30.979 | 0.1 | 0.32 | 32.92 | 32.92 | 30.979 | 3384 |
| 1734128940 | 30.88 | -0.59 | -1.87 | 30.88 | 30.88 | 30.88 | 1477 |
| 1734042480 | 31.47 | 0.22 | 0.70 | 35.98 | 35.98 | 31.47 | 1142 |
| 1733955900 | 31.25 | 0.29 | 0.94 | 31.25 | 31.25 | 31.25 | 592 |
| 1733869200 | 30.96 | -2.38 | -7.14 | 30.96 | 30.96 | 30.96 | 7439 |
| 1733782800 | 33.34 | 1.2 | 3.73 | 32.409999 | 36.3 | 31.41 | 4082 |
| 1733523600 | 32.14 | 0 | 0.00 | 32.14 | 32.14 | 32.14 | 1565 |
| 1733437500 | 32.14 | -1.96 | -5.75 | 33.85 | 33.85 | 32.14 | 1112 |
| 1733350980 | 34.1 | 0.95 | 2.87 | 33.873 | 34.1 | 31.81 | 591 |
| 1733264700 | 33.15 | -0.25 | -0.75 | 36.105 | 36.105 | 33.15 | 499 |
| 1733178180 | 33.4 | 1.13 | 3.50 | 33.4 | 34.2 | 33.4 | 921 |
| 1732918200 | 32.27 | -4.55 | -12.36 | 36.59 | 36.59 | 32.27 | 681 |
| 1732746540 | 36.82 | 2.59 | 7.55 | 36.82 | 36.82 | 36.82 | 331 |
| 1732660140 | 34.235 | -3.15 | -8.41 | 34.83 | 34.83 | 34.235 | 414 |
| 1732573200 | 37.38 | 0 | 0.00 | 37.38 | 37.38 | 37.38 | 0 |
| 1732314000 | 37.38 | 4.49 | 13.66 | 37.38 | 37.38 | 37.38 | 730 |
| 1732199400 | 32.887999 | 0 | 0.00 | 32.887999 | 32.887999 | 32.887999 | 0 |
| 1732113000 | 32.887999 | 0 | 0.00 | 32.887999 | 32.887999 | 32.887999 | 0 |
| 1732026600 | 32.887999 | 0 | 0.00 | 32.887999 | 32.887999 | 32.887999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
