Nitto Denko Corporation (PK) (NDEKY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47600025 | -2.82392170705 | 16.85600025 | 18.20000027 | 14.13 | 20159 | 16.81768443 | DR |
| 4 | 0.91599977 | 5.92343349959 | 15.46400023 | 18.20000027 | 14.13 | 14181 | 16.59419367 | DR |
| 12 | -0.52000025 | -3.0769245107 | 16.90000025 | 18.61200028 | 12.80000019 | 14717 | 15.852164 | DR |
| 26 | -2.01800027 | -10.9685848483 | 18.39800027 | 19.31200029 | 12.80000019 | 19810 | 16.03142029 | DR |
| 52 | 3.77739981 | 29.9731781779 | 12.60260019 | 19.43200029 | 12.02800018 | 16686 | 15.69809666 | DR |
| 156 | 2.34199979 | 16.6832864722 | 14.03800021 | 19.43200029 | 10.13600015 | 19132 | 13.8321807 | DR |
| 260 | 6.78799986 | 70.767303596 | 9.59200014 | 19.68400029 | 7.24800011 | 15264 | 13.58444259 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 16.379999 | 0.25 | 1.55 | 15.71 | 16.399999 | 15.71 | 19120 |
| 1727990760 | 16.129999 | -0.72 | -4.27 | 14.13 | 16.75 | 14.13 | 22672 |
| 1727904000 | 16.85 | -0.43 | -2.51 | 18 | 18 | 16.2 | 61813 |
| 1727818140 | 17.284 | -0.74 | -4.08 | 18.2 | 18.2 | 17.216 | 18392 |
| 1727731380 | 18.02 | 0.23 | 1.28 | 17.6 | 18.028 | 16.92 | 15810 |
| 1727472000 | 17.792 | -0.2 | -1.13 | 16.856 | 18.056 | 16.828 | 6567 |
| 1727386200 | 17.996 | 1.04 | 6.11 | 17.6 | 17.996 | 17.6 | 10407 |
| 1727299200 | 16.96 | -0.3 | -1.72 | 17.476 | 17.476 | 16.9 | 20317 |
| 1727212800 | 17.256 | -0.55 | -3.08 | 17.52 | 17.52 | 16.956 | 64757 |
| 1727126940 | 17.804 | 0.65 | 3.79 | 17.476 | 17.82 | 17.136 | 13782 |
| 1726867200 | 17.1544 | 0.06 | 0.35 | 16.44 | 17.188 | 16.44 | 15807 |
| 1726781220 | 17.094 | 0.78 | 4.79 | 17.048 | 17.1528 | 17.018 | 14002 |
| 1726694460 | 16.312 | -0.09 | -0.54 | 16.4 | 16.436 | 16.228 | 34542 |
| 1726608240 | 16.4 | -0.4 | -2.40 | 15.736 | 17.016 | 15.736 | 16160 |
| 1726521720 | 16.804 | 0.05 | 0.31 | 16.64 | 17.34 | 16.624 | 38552 |
| 1726262940 | 16.752 | 0.56 | 3.48 | 16.62 | 16.772 | 16.596 | 48087 |
| 1726176540 | 16.188 | 0.34 | 2.12 | 16.0272 | 16.192 | 16.008 | 19495 |
| 1726090140 | 15.852 | 0.17 | 1.07 | 15.6288 | 16.176 | 15.412 | 31770 |
| 1726003500 | 15.684 | 0.02 | 0.10 | 15.624 | 15.684 | 15.45656 | 71165 |
| 1725917160 | 15.668 | 0.27 | 1.74 | 15.704 | 15.776 | 15.628 | 34587 |
| 1725658020 | 15.4 | -0.45 | -2.85 | 15.464 | 16.264 | 15.38 | 23620 |
| 1725571440 | 15.852 | -0.12 | -0.73 | 15.812 | 15.9 | 15.768 | 34555 |
| 1725485040 | 15.968 | -0.38 | -2.32 | 15.992 | 16.54 | 15.9 | 34982 |
| 1725398880 | 16.348 | -0.31 | -1.87 | 16.4 | 16.52 | 16.26 | 69810 |
| 1725053340 | 16.66 | 0.65 | 4.07 | 16.484 | 17.348 | 16.484 | 69035 |
| 1724966400 | 16.008 | -0.04 | -0.25 | 15.988 | 16.168 | 15.8 | 16670 |
| 1724880360 | 16.048 | -0.28 | -1.71 | 15.536 | 16.484 | 15.536 | 18355 |
| 1724794080 | 16.328 | 0.43 | 2.69 | 15.956 | 16.328 | 15.956 | 7972 |
| 1724707740 | 15.9 | -0.23 | -1.44 | 16.1104 | 16.244 | 15.884 | 11110 |
| 1724448480 | 16.132 | 0.44 | 2.80 | 15.356 | 16.136 | 15.356 | 22755 |
| 1724362140 | 15.692 | -0.03 | -0.18 | 15.8792 | 15.9 | 15.6708 | 14580 |
| 1724275380 | 15.72 | 0.04 | 0.26 | 15.244 | 15.744 | 15.244 | 29282 |
| 1724188800 | 15.68 | 0.1 | 0.67 | 16.292 | 16.292 | 15.644 | 11582 |
| 1724102880 | 15.576 | 0.1 | 0.65 | 15.46 | 15.68 | 15.46 | 25440 |
| 1723843740 | 15.476 | 0.33 | 2.17 | 16.204 | 16.204 | 15.432 | 19767 |
| 1723756860 | 15.148 | 0.1 | 0.66 | 14.436 | 15.216 | 14.436 | 39607 |
| 1723670820 | 15.048 | -0.63 | -4.03 | 15.2 | 15.2 | 14.928 | 71082 |
| 1723584360 | 15.68 | 1.06 | 7.25 | 15.5598 | 15.812 | 15.468 | 54845 |
| 1723497900 | 14.62 | 0.28 | 1.92 | 13.924 | 14.716 | 13.924 | 58175 |
| 1723238400 | 14.344 | -0.15 | -1.02 | 14.588 | 14.588 | 14.1 | 81605 |
| 1723152000 | 14.492 | -0.43 | -2.87 | 14.662 | 14.948 | 14.464 | 70457 |
| 1723065720 | 14.92 | 0.65 | 4.57 | 14.806 | 15.096 | 14.684 | 136150 |
| 1722979800 | 14.268 | 0.78 | 5.81 | 14 | 14.52 | 14 | 162270 |
| 1722893340 | 13.484 | -1.64 | -10.82 | 12.8 | 13.66 | 12.8 | 63537 |
| 1722634140 | 15.12 | -0.75 | -4.74 | 15.096 | 15.14 | 14.944 | 31112 |
| 1722547620 | 15.8728 | -1.48 | -8.50 | 16.188 | 16.232 | 15.756 | 38665 |
| 1722461340 | 17.348 | 0.11 | 0.65 | 17.25292 | 17.36 | 17.2 | 10342 |
| 1722374820 | 17.236 | 0.24 | 1.39 | 17.3 | 17.308 | 17.14 | 22452 |
| 1722288180 | 17 | -1.37 | -7.46 | 17.52 | 17.52 | 16.724 | 16167 |
| 1722029100 | 18.37 | 1.64 | 9.79 | 18.524 | 18.612 | 18.108 | 9792 |
| 1721942400 | 16.732 | -0.04 | -0.25 | 16.56 | 16.736 | 16.2 | 30325 |
| 1721856480 | 16.77312 | -0.42 | -2.44 | 16.972 | 17.576 | 16.664 | 25242 |
| 1721770140 | 17.192 | -0.2 | -1.13 | 16.9824 | 17.22 | 16.9824 | 12990 |
| 1721683740 | 17.388 | 0.37 | 2.16 | 17.36 | 17.404 | 17.292 | 7100 |
| 1721424180 | 17.02 | -0.01 | -0.07 | 17.1904 | 17.32 | 17.02 | 40255 |
| 1721337960 | 17.032 | -0.1 | -0.56 | 16.988 | 17.132 | 16.79612 | 15297 |
| 1721251320 | 17.128 | -0.04 | -0.21 | 17.068 | 17.6 | 17.024 | 23822 |
| 1721164920 | 17.164 | 0.38 | 2.26 | 16.854 | 17.164 | 16.712 | 26217 |
| 1721078940 | 16.784 | -0.11 | -0.64 | 16.98 | 16.98 | 16.784 | 4627 |
| 1720819200 | 16.892 | 0.02 | 0.09 | 16.9 | 17.004 | 16.84 | 23635 |
| 1720733280 | 16.876 | 0.38 | 2.30 | 16.9906 | 17.268 | 16.876 | 11682 |
| 1720646880 | 16.496 | 0.26 | 1.63 | 16.416 | 16.5 | 16.412 | 17535 |
| 1720560540 | 16.232 | 0.09 | 0.57 | 15.724 | 16.3 | 15.724 | 29527 |
| 1720473600 | 16.14 | -0.14 | -0.86 | 15.648 | 16.604 | 15.648 | 33672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
