OTC Markets OTCPK - Delayed Quote USD

Nabtesco Corporation (NCTKF)

Compare
16.32 0.00 (0.00%)
At close: December 20 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 16.32 16.32 16.32 16.32 16.32 -
Dec 19, 2024 16.32 16.32 16.32 16.32 16.32 -
Dec 18, 2024 16.32 16.32 16.32 16.32 16.32 -
Dec 17, 2024 16.32 16.32 16.32 16.32 16.32 -
Dec 16, 2024 16.32 16.32 16.32 16.32 16.32 -
Dec 13, 2024 16.32 16.32 16.32 16.32 16.32 -
Dec 12, 2024 16.32 16.32 16.32 16.32 16.32 -
Dec 11, 2024 16.32 16.32 16.32 16.32 16.32 -
Dec 10, 2024 15.94 16.32 15.94 16.32 16.32 1,700
Dec 9, 2024 13.48 13.48 13.48 13.48 13.48 -
Dec 6, 2024 13.48 13.48 13.48 13.48 13.48 -
Dec 5, 2024 13.48 13.48 13.48 13.48 13.48 -
Dec 4, 2024 13.48 13.48 13.48 13.48 13.48 -
Dec 3, 2024 13.48 13.48 13.48 13.48 13.48 -
Dec 2, 2024 13.48 13.48 13.48 13.48 13.48 -
Nov 29, 2024 13.48 13.48 13.48 13.48 13.48 -
Nov 27, 2024 13.48 13.48 13.48 13.48 13.48 -
Nov 26, 2024 13.48 13.48 13.48 13.48 13.48 -
Nov 25, 2024 13.48 13.48 13.48 13.48 13.48 400
Nov 22, 2024 15.25 15.25 15.25 15.25 15.25 -
Nov 21, 2024 15.25 15.25 15.25 15.25 15.25 -
Nov 20, 2024 15.25 15.25 15.25 15.25 15.25 2,500
Nov 19, 2024 15.25 15.25 15.25 15.25 15.25 -
Nov 18, 2024 14.41 15.25 14.41 15.25 15.25 300
Nov 15, 2024 14.34 14.34 14.34 14.34 14.34 100
Nov 14, 2024 15.75 15.75 15.75 15.75 15.75 -
Nov 13, 2024 16.66 16.66 15.75 15.75 15.75 200
Nov 12, 2024 17.04 17.04 17.04 17.04 17.04 -
Nov 11, 2024 17.04 17.04 17.04 17.04 17.04 -
Nov 8, 2024 17.04 17.04 17.04 17.04 17.04 -
Nov 7, 2024 17.04 17.04 17.04 17.04 17.04 -
Nov 6, 2024 17.04 17.04 17.04 17.04 17.04 -
Nov 5, 2024 17.04 17.04 17.04 17.04 17.04 -
Nov 4, 2024 17.04 17.04 17.04 17.04 17.04 -
Nov 1, 2024 17.04 17.04 17.04 17.04 17.04 -
Oct 31, 2024 17.04 17.04 17.04 17.04 17.04 -
Oct 30, 2024 17.04 17.04 17.04 17.04 17.04 -
Oct 29, 2024 17.04 17.04 17.04 17.04 17.04 -
Oct 28, 2024 17.04 17.04 17.04 17.04 17.04 -
Oct 25, 2024 17.04 17.04 17.04 17.04 17.04 -
Oct 24, 2024 17.04 17.04 17.04 17.04 17.04 -
Oct 23, 2024 17.04 17.04 17.04 17.04 17.04 2,500
Oct 22, 2024 17.94 17.94 17.94 17.94 17.94 -
Oct 21, 2024 17.94 17.94 17.94 17.94 17.94 -
Oct 18, 2024 17.94 17.94 17.94 17.94 17.94 -
Oct 17, 2024 17.94 17.94 17.94 17.94 17.94 -
Oct 16, 2024 17.94 17.94 17.94 17.94 17.94 -
Oct 15, 2024 17.94 17.94 17.94 17.94 17.94 -
Oct 14, 2024 18.75 18.75 17.94 17.94 17.94 1,600
Oct 11, 2024 15.77 17.05 15.77 17.05 17.05 200
Oct 10, 2024 15.32 15.32 15.32 15.32 15.32 -
Oct 9, 2024 15.32 15.32 15.32 15.32 15.32 -
Oct 8, 2024 15.32 15.32 15.32 15.32 15.32 -
Oct 7, 2024 15.32 15.32 15.32 15.32 15.32 -
Oct 4, 2024 15.32 15.32 15.32 15.32 15.32 -
Oct 3, 2024 15.32 15.32 15.32 15.32 15.32 -
Oct 2, 2024 15.32 15.32 15.32 15.32 15.32 -
Oct 1, 2024 15.32 15.32 15.32 15.32 15.32 -
Sep 30, 2024 15.32 15.32 15.32 15.32 15.32 -
Sep 27, 2024 15.32 15.32 15.32 15.32 15.32 -
Sep 26, 2024 15.32 15.32 15.32 15.32 15.32 -
Sep 25, 2024 15.32 15.32 15.32 15.32 15.32 -
Sep 24, 2024 15.32 15.32 15.32 15.32 15.32 -
Sep 23, 2024 15.32 15.32 15.32 15.32 15.32 -
Sep 20, 2024 15.32 15.32 15.32 15.32 15.32 -
Sep 19, 2024 15.40 15.40 15.32 15.32 15.32 300
Sep 18, 2024 16.02 16.02 16.02 16.02 16.02 -
Sep 17, 2024 16.02 16.02 16.02 16.02 16.02 -
Sep 16, 2024 16.02 16.02 16.02 16.02 16.02 -
Sep 13, 2024 16.02 16.02 16.02 16.02 16.02 -
Sep 12, 2024 16.02 16.02 16.02 16.02 16.02 -
Sep 11, 2024 16.02 16.02 16.02 16.02 16.02 -
Sep 10, 2024 14.85 16.04 14.85 16.02 16.02 1,600
Sep 9, 2024 16.25 16.25 16.25 16.25 16.25 -
Sep 6, 2024 16.25 16.25 16.25 16.25 16.25 -
Sep 5, 2024 16.25 16.25 16.25 16.25 16.25 -
Sep 4, 2024 16.25 16.25 16.25 16.25 16.25 -
Sep 3, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 30, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 29, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 28, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 27, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 26, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 23, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 22, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 21, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 20, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 19, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 16, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 15, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 14, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 13, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 12, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 9, 2024 16.25 16.25 16.25 16.25 16.25 -
Aug 8, 2024 17.37 17.37 16.25 16.25 16.25 800
Aug 7, 2024 18.00 18.00 18.00 18.00 18.00 -
Aug 6, 2024 18.00 18.00 18.00 18.00 18.00 -
Aug 5, 2024 18.00 18.00 18.00 18.00 18.00 -
Aug 2, 2024 18.00 18.00 18.00 18.00 18.00 -
Aug 1, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 31, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 30, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 29, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 26, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 25, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 24, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 23, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 22, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 19, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 18, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 17, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 16, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 15, 2024 18.44 18.44 18.00 18.00 18.00 1,600
Jul 12, 2024 16.74 16.74 16.74 16.74 16.74 -
Jul 11, 2024 16.74 16.74 16.74 16.74 16.74 -
Jul 10, 2024 16.74 16.74 16.74 16.74 16.74 200
Jul 9, 2024 16.51 16.51 16.51 16.51 16.51 -
Jul 8, 2024 16.51 16.51 16.51 16.51 16.51 -
Jul 5, 2024 16.51 16.51 16.51 16.51 16.51 -
Jul 3, 2024 16.51 16.51 16.51 16.51 16.51 200
Jul 2, 2024 16.95 16.95 16.95 16.95 16.95 -
Jul 1, 2024 16.95 16.95 16.95 16.95 16.95 -
Jun 28, 2024 16.95 16.95 16.95 16.95 16.95 -
Jun 27, 2024 0.25 Dividend
Jun 27, 2024 16.95 16.95 16.95 16.95 16.95 -
Jun 26, 2024 16.95 16.95 16.95 16.95 16.70 -
Jun 25, 2024 16.95 16.95 16.95 16.95 16.70 -
Jun 24, 2024 16.95 16.95 16.95 16.95 16.70 -
Jun 21, 2024 16.95 16.95 16.95 16.95 16.70 -
Jun 20, 2024 16.95 16.95 16.95 16.95 16.70 -
Jun 18, 2024 16.95 16.95 16.95 16.95 16.70 -
Jun 17, 2024 16.95 16.95 16.95 16.95 16.70 -
Jun 14, 2024 16.95 16.95 16.95 16.95 16.70 -
Jun 13, 2024 16.95 16.95 16.95 16.95 16.70 -
Jun 12, 2024 16.70 16.95 16.70 16.95 16.70 1,700
Jun 11, 2024 18.25 18.25 18.25 18.25 17.98 -
Jun 10, 2024 18.25 18.25 18.25 18.25 17.98 -
Jun 7, 2024 18.25 18.25 18.25 18.25 17.98 -
Jun 6, 2024 18.25 18.25 18.25 18.25 17.98 -
Jun 5, 2024 18.25 18.25 18.25 18.25 17.98 -
Jun 4, 2024 18.25 18.25 18.25 18.25 17.98 -
Jun 3, 2024 18.25 18.25 18.25 18.25 17.98 -
May 31, 2024 18.25 18.25 18.25 18.25 17.98 -
May 30, 2024 18.25 18.25 18.25 18.25 17.98 -
May 29, 2024 18.25 18.25 18.25 18.25 17.98 -
May 28, 2024 18.25 18.25 18.25 18.25 17.98 -
May 24, 2024 18.25 18.25 18.25 18.25 17.98 -
May 23, 2024 18.25 18.25 18.25 18.25 17.98 -
May 22, 2024 18.25 18.25 18.25 18.25 17.98 -
May 21, 2024 18.25 18.25 18.25 18.25 17.98 -
May 20, 2024 18.25 18.25 18.25 18.25 17.98 -
May 17, 2024 18.25 18.25 18.25 18.25 17.98 -
May 16, 2024 18.50 18.50 18.25 18.25 17.98 200
May 15, 2024 18.50 18.50 18.50 18.50 18.23 -
May 14, 2024 18.81 18.81 18.50 18.50 18.23 1,400
May 13, 2024 18.40 18.40 18.40 18.40 18.13 -
May 10, 2024 18.40 18.40 18.40 18.40 18.13 -
May 9, 2024 18.40 18.40 18.40 18.40 18.13 -
May 8, 2024 18.40 18.40 18.40 18.40 18.13 -
May 7, 2024 18.40 18.40 18.40 18.40 18.13 200
May 6, 2024 18.44 18.44 18.44 18.44 18.17 -
May 3, 2024 18.44 18.44 18.44 18.44 18.17 -
May 2, 2024 18.44 18.44 18.44 18.44 18.17 -
May 1, 2024 18.44 18.44 18.44 18.44 18.17 2,900
Apr 30, 2024 17.51 17.51 17.51 17.51 17.25 300
Apr 29, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 26, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 25, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 24, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 23, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 22, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 19, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 18, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 17, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 16, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 15, 2024 16.45 16.45 16.45 16.45 16.21 -
Apr 12, 2024 16.27 16.45 16.27 16.45 16.21 200
Apr 11, 2024 17.30 17.30 17.30 17.30 17.05 -
Apr 10, 2024 17.30 17.30 17.30 17.30 17.05 -
Apr 9, 2024 17.61 17.61 17.30 17.30 17.05 200
Apr 8, 2024 16.90 16.90 16.90 16.90 16.65 -
Apr 5, 2024 16.90 16.90 16.90 16.90 16.65 -
Apr 4, 2024 16.90 16.90 16.90 16.90 16.65 -
Apr 3, 2024 16.90 16.90 16.90 16.90 16.65 -
Apr 2, 2024 16.90 16.90 16.90 16.90 16.65 -
Apr 1, 2024 16.90 16.90 16.90 16.90 16.65 -
Mar 28, 2024 17.13 17.13 16.90 16.90 16.65 700
Mar 27, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 26, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 25, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 22, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 21, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 20, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 19, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 18, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 15, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 14, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 13, 2024 16.80 16.80 16.80 16.80 16.55 -
Mar 12, 2024 17.02 17.02 16.80 16.80 16.55 500
Mar 11, 2024 15.95 15.95 15.95 15.95 15.72 -
Mar 8, 2024 15.95 15.95 15.95 15.95 15.72 -
Mar 7, 2024 15.95 15.95 15.95 15.95 15.72 -
Mar 6, 2024 15.95 15.95 15.95 15.95 15.72 -
Mar 5, 2024 15.95 15.95 15.95 15.95 15.72 400
Mar 4, 2024 17.05 17.05 17.05 17.05 16.80 -
Mar 1, 2024 17.05 17.05 17.05 17.05 16.80 -
Feb 29, 2024 17.05 17.05 17.05 17.05 16.80 -
Feb 28, 2024 17.05 17.05 17.05 17.05 16.80 -
Feb 27, 2024 17.05 17.05 17.05 17.05 16.80 -
Feb 26, 2024 16.60 17.05 16.60 17.05 16.80 2,000
Feb 23, 2024 17.25 17.25 17.25 17.25 17.00 -
Feb 22, 2024 17.25 17.25 17.25 17.25 17.00 -
Feb 21, 2024 17.25 17.25 17.25 17.25 17.00 -
Feb 20, 2024 17.25 17.25 17.25 17.25 17.00 -
Feb 16, 2024 17.25 17.25 17.25 17.25 17.00 -
Feb 15, 2024 17.25 17.25 17.25 17.25 17.00 -
Feb 14, 2024 17.25 17.25 17.25 17.25 17.00 -
Feb 13, 2024 17.20 17.25 17.20 17.25 17.00 500
Feb 12, 2024 19.40 19.40 19.40 19.40 19.12 -
Feb 9, 2024 19.40 19.40 19.40 19.40 19.12 -
Feb 8, 2024 19.40 19.40 19.40 19.40 19.12 -
Feb 7, 2024 19.40 19.40 19.40 19.40 19.12 -
Feb 6, 2024 19.40 19.40 19.40 19.40 19.12 -
Feb 5, 2024 19.40 19.40 19.40 19.40 19.12 -
Feb 2, 2024 19.40 19.40 19.40 19.40 19.12 -
Feb 1, 2024 19.40 19.40 19.40 19.40 19.12 -
Jan 31, 2024 19.40 19.40 19.40 19.40 19.12 -
Jan 30, 2024 19.40 19.40 19.40 19.40 19.12 -
Jan 29, 2024 19.40 19.40 19.40 19.40 19.12 -
Jan 26, 2024 19.69 19.69 19.40 19.40 19.12 1,400
Jan 25, 2024 19.43 19.43 19.43 19.43 19.14 -
Jan 24, 2024 19.43 19.43 19.43 19.43 19.14 -
Jan 23, 2024 19.43 19.43 19.43 19.43 19.14 -
Jan 22, 2024 19.75 19.75 19.43 19.43 19.14 800
Jan 19, 2024 20.39 20.39 20.39 20.39 20.09 -
Jan 18, 2024 20.39 20.39 20.39 20.39 20.09 -
Jan 17, 2024 20.39 20.39 20.39 20.39 20.09 -
Jan 16, 2024 20.39 20.39 20.39 20.39 20.09 600
Jan 12, 2024 19.00 19.00 19.00 19.00 18.72 1,800
Jan 11, 2024 19.00 19.00 19.00 19.00 18.72 -
Jan 10, 2024 19.00 19.00 19.00 19.00 18.72 -
Jan 9, 2024 19.00 19.00 19.00 19.00 18.72 -
Jan 8, 2024 19.00 19.00 19.00 19.00 18.72 -
Jan 5, 2024 19.00 19.00 19.00 19.00 18.72 -
Jan 4, 2024 19.00 19.00 19.00 19.00 18.72 -
Jan 3, 2024 19.00 19.00 19.00 19.00 18.72 -
Jan 2, 2024 19.00 19.00 19.00 19.00 18.72 -
Dec 29, 2023 19.00 19.00 19.00 19.00 18.72 -
Dec 28, 2023 0.28 Dividend
Dec 28, 2023 19.00 19.00 19.00 19.00 18.72 -
Dec 27, 2023 19.00 19.00 19.00 19.00 18.44 -
Dec 26, 2023 19.00 19.00 19.00 19.00 18.44 -
Dec 22, 2023 19.00 19.00 19.00 19.00 18.44 -
Dec 21, 2023 19.00 19.00 19.00 19.00 18.44 -

Related Tickers

DFKCY Daifuku Co., Ltd.
10.79
-0.09%
 
CSWI CSW Industrials, Inc.
358.41
-0.14%
 
FANUY Fanuc Corporation
12.85
+0.08%
 
SIE.DE Siemens Aktiengesellschaft
189.26
-0.10%
 
NNE NANO Nuclear Energy Inc.
25.19
+3.20%
 
SMR NuScale Power Corporation
19.77
+4.00%