Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Namco Bandai Hlds ADR (OP: NCBDY )

9.620 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.340 9.400 9.305 9.340 29,876 -0.09(-0.90%)
Apr 29, 2024 9.440 9.610 9.300 9.425 38,970 +0.09(+0.91%)
Apr 26, 2024 9.410 9.440 9.260 9.340 20,127 -0.04(-0.43%)
Apr 25, 2024 9.310 9.490 9.110 9.380 38,999 +0.04(+0.43%)
Apr 24, 2024 9.490 9.540 9.340 9.340 30,427 -0.06(-0.64%)
Apr 23, 2024 9.485 9.620 9.350 9.400 52,327 +0.00(+0.00%)
Apr 22, 2024 9.105 9.490 9.100 9.400 84,036 +0.22(+2.40%)
Apr 19, 2024 9.230 9.260 9.110 9.180 28,096 -0.11(-1.18%)
Apr 18, 2024 9.285 9.340 9.270 9.290 56,975 +0.02(+0.22%)
Apr 17, 2024 9.280 9.290 9.230 9.270 50,408 -0.01(-0.11%)
Apr 16, 2024 9.280 9.320 9.270 9.280 74,378 +0.09(+0.98%)
Apr 15, 2024 9.395 9.479 9.190 9.190 67,019 -0.21(-2.23%)
Apr 12, 2024 9.290 9.480 9.230 9.400 52,666 +0.01(+0.15%)
Apr 11, 2024 9.320 9.390 9.250 9.386 75,721 +0.14(+1.50%)
Apr 10, 2024 9.244 9.300 9.240 9.248 25,474 -0.01(-0.13%)
Apr 09, 2024 9.260 9.260 9.040 9.260 37,726 +0.08(+0.87%)
Apr 08, 2024 9.230 9.230 9.080 9.180 51,178 +0.07(+0.77%)
Apr 05, 2024 9.100 9.170 9.050 9.110 24,071 +0.02(+0.22%)
Apr 04, 2024 9.230 9.230 9.090 9.090 29,353 -0.06(-0.66%)
Apr 03, 2024 9.105 9.159 9.100 9.150 28,498 +0.01(+0.11%)
Apr 02, 2024 9.000 9.150 9.000 9.139 46,107 -0.14(-1.55%)
Apr 01, 2024 9.360 9.360 9.240 9.283 50,867 +0.05(+0.57%)
Mar 28, 2024 9.000 9.240 9.000 9.230 39,318 -0.13(-1.39%)
Mar 27, 2024 9.450 9.540 9.360 9.360 34,878 -0.02(-0.21%)
Mar 26, 2024 9.380 9.400 9.130 9.380 41,949 +0.02(+0.26%)
Mar 25, 2024 9.250 9.410 9.160 9.356 64,886 -0.17(-1.83%)
Mar 22, 2024 9.650 9.650 9.500 9.530 651,796 -0.03(-0.31%)
Mar 21, 2024 9.250 9.597 9.250 9.560 131,287 -0.02(-0.21%)
Mar 20, 2024 9.170 9.580 9.170 9.580 29,816 +0.18(+1.91%)
Mar 19, 2024 9.240 9.475 9.240 9.400 602,538 +0.01(+0.11%)
Mar 18, 2024 9.250 9.506 9.160 9.390 615,772 -0.01(-0.11%)
Mar 15, 2024 9.396 9.420 9.350 9.400 451,721 -0.14(-1.47%)
Mar 14, 2024 9.690 9.775 9.490 9.540 67,999 +0.17(+1.81%)
Mar 13, 2024 9.500 9.500 9.350 9.370 20,978 -0.41(-4.21%)
Mar 12, 2024 9.660 9.900 9.660 9.782 51,383 +0.07(+0.74%)
Mar 11, 2024 9.686 9.908 9.680 9.710 47,772 -0.33(-3.29%)
Mar 08, 2024 9.470 10.04 9.470 10.04 39,995 +0.30(+3.11%)
Mar 07, 2024 9.420 9.950 9.410 9.738 151,830 -0.01(-0.13%)
Mar 06, 2024 9.500 9.800 9.500 9.750 41,497 +0.14(+1.46%)
Mar 05, 2024 9.350 9.640 9.350 9.610 40,546 -0.19(-1.94%)
Mar 04, 2024 9.510 9.880 9.510 9.800 230,995 -0.03(-0.31%)
Mar 01, 2024 10.07 10.07 9.510 9.830 1,182,722 -0.07(-0.71%)
Feb 29, 2024 10.00 10.06 9.750 9.900 1,447,187 +0.36(+3.77%)
Feb 28, 2024 9.682 9.682 9.500 9.540 39,729 -0.36(-3.64%)
Feb 27, 2024 9.943 10.15 9.845 9.900 68,167 +0.04(+0.41%)
Feb 26, 2024 9.925 9.990 9.860 9.860 67,265 -0.24(-2.38%)
Feb 23, 2024 10.09 10.15 10.09 10.10 42,645 -0.10(-0.98%)
Feb 22, 2024 9.870 10.50 9.870 10.20 389,645 +0.26(+2.62%)
Feb 21, 2024 9.880 9.940 9.610 9.940 303,049 +0.34(+3.54%)
Feb 20, 2024 9.650 9.680 9.476 9.600 1,647,846 +0.39(+4.23%)
Feb 16, 2024 9.220 9.600 9.140 9.210 916,277 +0.42(+4.78%)
Feb 15, 2024 9.000 9.000 8.720 8.790 698,984 -0.38(-4.14%)
Feb 14, 2024 9.500 9.500 9.070 9.170 78,789 -1.09(-10.62%)
Feb 13, 2024 10.56 10.67 10.22 10.26 43,479 -0.06(-0.58%)
Feb 12, 2024 10.64 10.64 10.04 10.32 36,205 +0.08(+0.78%)
Feb 09, 2024 10.24 10.30 10.18 10.24 42,892 -0.19(-1.82%)
Feb 08, 2024 10.47 10.47 10.20 10.43 49,456 +0.21(+2.05%)
Feb 07, 2024 10.19 10.24 10.16 10.22 53,438 -0.16(-1.54%)
Feb 06, 2024 10.46 10.46 10.28 10.38 78,715 -0.15(-1.42%)
Feb 05, 2024 10.50 10.58 10.43 10.53 336,224 -0.17(-1.59%)
Feb 02, 2024 10.60 10.70 10.57 10.70 33,073 +0.09(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.