OTC Markets OTCPK - Delayed Quote USD
Nihon Kohden Corporation (NHNKY)
11.85
-0.16
(-1.37%)
As of 9:58:54 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 11.93 | 11.93 | 11.85 | 11.85 | 11.85 | 596 |
| May 29, 2025 | 11.60 | 12.60 | 10.81 | 12.02 | 12.02 | 4,000 |
| May 28, 2025 | 13.00 | 13.00 | 10.81 | 13.00 | 13.00 | 3,800 |
| May 27, 2025 | 11.90 | 13.00 | 10.81 | 10.81 | 10.81 | 5,100 |
| May 23, 2025 | 11.88 | 13.00 | 11.10 | 11.36 | 11.36 | 7,700 |
| May 22, 2025 | 11.61 | 12.76 | 11.60 | 12.06 | 12.06 | 6,200 |
| May 21, 2025 | 12.44 | 13.00 | 11.34 | 12.32 | 12.32 | 7,500 |
| May 20, 2025 | 12.50 | 13.00 | 11.77 | 12.03 | 12.03 | 3,400 |
| May 19, 2025 | 13.00 | 13.00 | 11.88 | 12.40 | 12.40 | 6,200 |
| May 16, 2025 | 10.89 | 12.94 | 10.89 | 12.94 | 12.94 | 5,000 |
| May 15, 2025 | 11.88 | 13.00 | 11.26 | 12.30 | 12.30 | 4,500 |
| May 14, 2025 | 11.77 | 13.00 | 11.77 | 11.99 | 11.99 | 4,900 |
| May 13, 2025 | 11.88 | 13.00 | 10.75 | 11.88 | 11.88 | 17,200 |
| May 12, 2025 | 12.44 | 13.00 | 11.88 | 12.12 | 12.12 | 10,400 |
| May 9, 2025 | 12.44 | 13.00 | 11.40 | 11.94 | 11.94 | 10,600 |
| May 8, 2025 | 11.88 | 12.55 | 10.76 | 11.32 | 11.32 | 5,100 |
| May 7, 2025 | 12.44 | 12.55 | 10.76 | 12.44 | 12.44 | 5,200 |
| May 6, 2025 | 10.75 | 13.00 | 10.75 | 10.92 | 10.92 | 3,200 |
| May 5, 2025 | 10.76 | 13.00 | 10.76 | 12.64 | 12.64 | 4,300 |
| May 2, 2025 | 12.22 | 13.00 | 9.86 | 12.36 | 12.36 | 8,200 |
| May 1, 2025 | 12.40 | 12.61 | 11.72 | 11.72 | 11.72 | 5,000 |
| Apr 30, 2025 | 12.25 | 13.00 | 10.04 | 11.52 | 11.52 | 44,400 |
| Apr 29, 2025 | 12.09 | 12.76 | 11.89 | 12.50 | 12.50 | 31,500 |
| Apr 28, 2025 | 10.64 | 13.00 | 10.12 | 12.29 | 12.29 | 11,100 |
| Apr 25, 2025 | 12.21 | 12.92 | 10.62 | 11.50 | 11.50 | 14,100 |
| Apr 24, 2025 | 11.98 | 13.00 | 11.09 | 12.05 | 12.05 | 4,500 |
| Apr 23, 2025 | 11.95 | 12.08 | 10.96 | 11.98 | 11.98 | 3,600 |
| Apr 22, 2025 | 14.56 | 14.56 | 12.22 | 12.22 | 12.22 | 5,100 |
| Apr 21, 2025 | 12.17 | 13.00 | 11.35 | 12.45 | 12.45 | 11,300 |
| Apr 17, 2025 | 12.49 | 13.00 | 11.73 | 12.17 | 12.17 | 9,200 |
| Apr 16, 2025 | 11.00 | 12.96 | 11.00 | 11.34 | 11.34 | 6,200 |
| Apr 15, 2025 | 11.74 | 12.55 | 11.74 | 11.74 | 11.74 | 2,500 |
| Apr 14, 2025 | 11.86 | 13.00 | 10.93 | 11.98 | 11.98 | 6,300 |
| Apr 11, 2025 | 10.91 | 13.00 | 10.91 | 11.59 | 11.59 | 5,300 |
| Apr 10, 2025 | 10.80 | 12.95 | 10.80 | 10.91 | 10.91 | 7,600 |
| Apr 9, 2025 | 11.96 | 13.25 | 11.42 | 11.96 | 11.96 | 9,800 |
| Apr 8, 2025 | 11.19 | 13.25 | 10.65 | 11.94 | 11.94 | 15,000 |
| Apr 7, 2025 | 11.73 | 13.00 | 10.45 | 11.76 | 11.76 | 9,100 |
| Apr 4, 2025 | 12.64 | 14.47 | 12.64 | 12.91 | 12.91 | 3,900 |
| Apr 3, 2025 | 13.95 | 15.00 | 13.59 | 15.00 | 15.00 | 3,100 |
| Apr 2, 2025 | 13.97 | 13.97 | 13.71 | 13.71 | 13.71 | 2,000 |
| Apr 1, 2025 | 14.25 | 15.00 | 13.99 | 14.43 | 14.43 | 4,200 |
| Mar 31, 2025 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | 1,400 |
| Mar 28, 2025 | 15.00 | 15.00 | 13.76 | 13.76 | 13.76 | 2,600 |
| Mar 27, 2025 | 14.59 | 15.00 | 13.35 | 15.00 | 15.00 | 1,600 |
| Mar 26, 2025 | 13.97 | 14.73 | 13.56 | 13.56 | 13.56 | 2,100 |
| Mar 25, 2025 | 14.50 | 16.00 | 13.98 | 16.00 | 16.00 | 4,000 |
| Mar 24, 2025 | 14.50 | 15.99 | 13.33 | 15.33 | 15.33 | 6,700 |
| Mar 21, 2025 | 14.05 | 15.00 | 14.05 | 14.50 | 14.50 | 2,700 |
| Mar 20, 2025 | 16.36 | 17.14 | 14.79 | 15.65 | 15.65 | 2,600 |
| Mar 19, 2025 | 15.73 | 16.39 | 15.70 | 15.70 | 15.70 | 3,900 |
| Mar 18, 2025 | 15.48 | 16.71 | 14.00 | 16.71 | 16.71 | 8,300 |
| Mar 17, 2025 | 14.70 | 15.64 | 14.70 | 15.64 | 15.64 | 1,900 |
| Mar 14, 2025 | 15.56 | 16.70 | 15.43 | 15.43 | 15.43 | 1,400 |
| Mar 13, 2025 | 14.50 | 16.65 | 14.50 | 16.65 | 16.65 | 2,500 |
| Mar 12, 2025 | 14.25 | 14.55 | 14.15 | 14.41 | 14.41 | 3,800 |
| Mar 11, 2025 | 14.13 | 14.50 | 14.02 | 14.50 | 14.50 | 3,300 |
| Mar 10, 2025 | 14.88 | 15.57 | 14.25 | 14.25 | 14.25 | 4,600 |
| Mar 7, 2025 | 15.97 | 16.57 | 15.29 | 16.57 | 16.57 | 5,900 |
| Mar 6, 2025 | 15.45 | 16.86 | 15.44 | 16.86 | 16.86 | 5,400 |
| Mar 5, 2025 | 14.19 | 14.25 | 14.09 | 14.13 | 14.13 | 4,000 |
| Mar 4, 2025 | 14.38 | 14.38 | 14.01 | 14.01 | 14.01 | 1,000 |
| Mar 3, 2025 | 15.46 | 16.89 | 15.46 | 15.56 | 15.56 | 2,100 |
| Feb 28, 2025 | 16.82 | 16.82 | 14.03 | 14.03 | 14.03 | 1,800 |
| Feb 27, 2025 | 14.45 | 14.60 | 14.31 | 14.39 | 14.39 | 4,500 |
| Feb 26, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2,200 |
| Feb 25, 2025 | 16.42 | 16.42 | 14.07 | 14.70 | 14.70 | 5,000 |
| Feb 24, 2025 | 15.51 | 15.51 | 14.00 | 15.51 | 15.51 | 1,900 |
| Feb 21, 2025 | 17.12 | 17.12 | 14.90 | 15.34 | 15.34 | 2,200 |
| Feb 20, 2025 | 15.63 | 16.43 | 14.01 | 15.63 | 15.63 | 2,100 |
| Feb 19, 2025 | 15.81 | 17.11 | 15.81 | 15.81 | 15.81 | 4,100 |
| Feb 18, 2025 | 16.46 | 17.28 | 14.22 | 14.24 | 14.24 | 7,800 |
| Feb 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1,000 |
| Feb 13, 2025 | 16.18 | 16.27 | 15.64 | 15.64 | 15.64 | 1,500 |
| Feb 12, 2025 | 14.65 | 14.65 | 14.39 | 14.39 | 14.39 | 1,900 |
| Feb 11, 2025 | 15.39 | 15.39 | 14.85 | 14.85 | 14.85 | 1,400 |
| Feb 10, 2025 | 15.48 | 15.48 | 14.83 | 14.83 | 14.83 | 2,300 |
| Feb 7, 2025 | 14.98 | 14.98 | 14.76 | 14.76 | 14.76 | 3,600 |
| Feb 6, 2025 | 16.69 | 16.69 | 15.80 | 15.80 | 15.80 | 3,200 |
| Feb 5, 2025 | 15.12 | 16.12 | 14.62 | 15.12 | 15.12 | 4,900 |
| Feb 4, 2025 | 15.54 | 15.54 | 14.01 | 14.01 | 14.01 | 3,100 |
| Feb 3, 2025 | 15.02 | 15.98 | 14.00 | 15.98 | 15.98 | 2,500 |
| Jan 31, 2025 | 15.65 | 16.36 | 13.50 | 14.93 | 14.93 | 3,300 |
| Jan 30, 2025 | 15.15 | 16.89 | 13.39 | 15.14 | 15.14 | 5,900 |
| Jan 29, 2025 | 14.16 | 14.94 | 14.16 | 14.94 | 14.94 | 2,000 |
| Jan 28, 2025 | 14.94 | 14.94 | 14.25 | 14.94 | 14.94 | 4,600 |
| Jan 27, 2025 | 15.87 | 16.69 | 13.38 | 16.66 | 16.66 | 11,200 |
| Jan 24, 2025 | 14.19 | 15.62 | 13.69 | 13.80 | 13.80 | 2,500 |
| Jan 23, 2025 | 13.23 | 15.50 | 13.23 | 14.03 | 14.03 | 4,800 |
| Jan 22, 2025 | 14.57 | 14.57 | 13.60 | 13.60 | 13.60 | 5,200 |
| Jan 21, 2025 | 11.53 | 15.54 | 11.53 | 11.62 | 11.62 | 11,300 |
| Jan 17, 2025 | 13.16 | 15.60 | 10.73 | 15.55 | 15.55 | 18,200 |
| Jan 16, 2025 | 13.00 | 15.22 | 10.83 | 10.83 | 10.83 | 6,800 |
| Jan 15, 2025 | 10.76 | 15.27 | 10.76 | 10.93 | 10.93 | 2,900 |
| Jan 14, 2025 | 10.76 | 12.99 | 10.76 | 11.97 | 11.97 | 1,600 |
| Jan 13, 2025 | 11.79 | 14.61 | 11.38 | 13.27 | 13.27 | 3,700 |
| Jan 10, 2025 | 13.34 | 13.86 | 11.95 | 13.86 | 13.86 | 11,200 |
| Jan 8, 2025 | 13.80 | 13.80 | 12.19 | 12.19 | 12.19 | 700 |
| Jan 7, 2025 | 13.10 | 15.63 | 12.26 | 15.63 | 15.63 | 5,800 |
| Jan 6, 2025 | 15.00 | 15.53 | 12.56 | 13.32 | 13.32 | 7,800 |
| Jan 3, 2025 | 14.35 | 14.52 | 14.35 | 14.52 | 14.52 | 1,500 |
| Jan 2, 2025 | 14.71 | 14.71 | 13.00 | 13.56 | 13.56 | 11,100 |
| Dec 31, 2024 | 15.20 | 15.20 | 14.35 | 14.35 | 14.35 | 2,100 |
| Dec 30, 2024 | 13.76 | 13.76 | 13.35 | 13.47 | 13.47 | 6,900 |
| Dec 27, 2024 | 12.70 | 14.98 | 12.70 | 13.14 | 13.14 | 4,600 |
| Dec 26, 2024 | 13.93 | 14.56 | 13.59 | 14.56 | 14.56 | 2,100 |
| Dec 24, 2024 | 12.63 | 15.30 | 12.63 | 14.09 | 14.09 | 4,200 |
| Dec 23, 2024 | 12.77 | 15.51 | 12.77 | 14.15 | 14.15 | 3,500 |
| Dec 20, 2024 | 12.65 | 15.31 | 12.65 | 13.99 | 13.99 | 1,900 |
| Dec 19, 2024 | 13.91 | 15.15 | 13.17 | 15.15 | 15.15 | 2,000 |
| Dec 18, 2024 | 13.98 | 14.63 | 13.98 | 14.63 | 14.63 | 1,500 |
| Dec 17, 2024 | 13.17 | 14.32 | 13.17 | 13.71 | 13.71 | 3,000 |
| Dec 16, 2024 | 13.50 | 15.05 | 13.25 | 14.19 | 14.19 | 5,400 |
| Dec 13, 2024 | 13.91 | 13.92 | 13.91 | 13.92 | 13.92 | 1,300 |
| Dec 12, 2024 | 12.86 | 15.03 | 12.86 | 14.86 | 14.86 | 2,300 |
| Dec 11, 2024 | 14.40 | 14.40 | 13.17 | 13.67 | 13.67 | 1,500 |
| Dec 10, 2024 | 13.70 | 15.33 | 12.83 | 14.71 | 14.71 | 9,400 |
| Dec 9, 2024 | 12.78 | 14.26 | 12.78 | 13.73 | 13.73 | 2,200 |
| Dec 6, 2024 | 14.34 | 14.88 | 12.73 | 13.81 | 13.81 | 2,200 |
| Dec 5, 2024 | 13.22 | 15.00 | 13.15 | 13.15 | 13.15 | 5,400 |
| Dec 4, 2024 | 13.44 | 15.28 | 12.81 | 14.10 | 14.10 | 3,800 |
| Dec 3, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 900 |
| Dec 2, 2024 | 14.49 | 14.51 | 13.73 | 14.51 | 14.51 | 3,400 |
| Nov 29, 2024 | 14.19 | 14.24 | 13.31 | 13.31 | 13.31 | 1,700 |
| Nov 27, 2024 | 13.79 | 15.06 | 13.79 | 14.05 | 14.05 | 2,800 |
| Nov 26, 2024 | 14.54 | 14.54 | 12.91 | 14.01 | 14.01 | 2,700 |
| Nov 25, 2024 | 13.41 | 14.50 | 13.15 | 14.50 | 14.50 | 4,600 |
| Nov 22, 2024 | 13.71 | 14.51 | 13.18 | 14.51 | 14.51 | 2,900 |
| Nov 21, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1,700 |
| Nov 20, 2024 | 13.48 | 14.32 | 13.48 | 14.32 | 14.32 | 900 |
| Nov 19, 2024 | 14.81 | 14.81 | 13.41 | 13.41 | 13.41 | 2,400 |
| Nov 18, 2024 | 14.74 | 14.74 | 13.91 | 13.91 | 13.91 | 1,700 |
| Nov 15, 2024 | 14.60 | 15.47 | 13.04 | 14.61 | 14.61 | 4,500 |
| Nov 14, 2024 | 14.45 | 15.87 | 12.98 | 15.87 | 15.87 | 6,200 |
| Nov 13, 2024 | 15.56 | 15.56 | 13.63 | 14.99 | 14.99 | 1,500 |
| Nov 12, 2024 | 14.95 | 15.60 | 14.95 | 14.95 | 14.95 | 1,300 |
| Nov 11, 2024 | 15.06 | 16.24 | 13.64 | 14.94 | 14.94 | 2,300 |
| Nov 8, 2024 | 14.99 | 15.49 | 14.61 | 15.49 | 15.49 | 2,000 |
| Nov 7, 2024 | 15.38 | 15.38 | 13.70 | 14.55 | 14.55 | 2,600 |
| Nov 6, 2024 | 15.38 | 15.38 | 14.73 | 14.73 | 14.73 | 1,400 |
| Nov 5, 2024 | 14.73 | 14.80 | 13.67 | 14.80 | 14.80 | 900 |
| Nov 4, 2024 | 13.71 | 15.85 | 13.71 | 14.98 | 14.98 | 2,600 |
| Nov 1, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 2,900 |
| Oct 31, 2024 | 15.20 | 15.69 | 14.99 | 15.69 | 15.69 | 2,500 |
| Oct 30, 2024 | 15.95 | 15.95 | 14.99 | 15.27 | 15.27 | 2,000 |
| Oct 29, 2024 | 14.77 | 15.92 | 13.84 | 15.92 | 15.92 | 2,100 |
| Oct 28, 2024 | 15.96 | 15.96 | 14.49 | 14.49 | 14.49 | 1,600 |
| Oct 25, 2024 | 14.70 | 15.30 | 14.51 | 14.51 | 14.51 | 3,500 |
| Oct 24, 2024 | 15.17 | 15.17 | 13.81 | 13.81 | 13.81 | 4,600 |
| Oct 23, 2024 | 13.44 | 15.40 | 13.44 | 15.40 | 15.40 | 1,400 |
| Oct 22, 2024 | 14.60 | 15.10 | 14.44 | 14.44 | 14.44 | 1,400 |
| Oct 21, 2024 | 16.19 | 16.24 | 14.40 | 14.40 | 14.40 | 4,100 |
| Oct 18, 2024 | 14.24 | 15.27 | 14.24 | 14.94 | 14.94 | 1,400 |
| Oct 17, 2024 | 14.01 | 15.03 | 14.01 | 14.78 | 14.78 | 2,400 |
| Oct 16, 2024 | 12.99 | 16.06 | 12.99 | 16.06 | 16.06 | 28,500 |
| Oct 15, 2024 | 13.25 | 16.05 | 13.25 | 14.51 | 14.51 | 29,600 |
| Oct 14, 2024 | 14.56 | 16.12 | 13.01 | 15.87 | 15.87 | 2,300 |
| Oct 11, 2024 | 14.13 | 15.20 | 13.10 | 13.14 | 13.14 | 2,200 |
| Oct 10, 2024 | 14.31 | 15.23 | 13.41 | 13.41 | 13.41 | 1,400 |
| Oct 9, 2024 | 13.11 | 14.46 | 13.11 | 14.02 | 14.02 | 24,300 |
| Oct 8, 2024 | 13.55 | 16.24 | 13.35 | 13.60 | 13.60 | 4,400 |
| Oct 7, 2024 | 15.09 | 15.09 | 13.16 | 14.23 | 14.23 | 36,400 |
| Oct 4, 2024 | 13.23 | 15.20 | 13.18 | 15.20 | 15.20 | 45,500 |
| Oct 3, 2024 | 14.09 | 14.30 | 13.73 | 13.88 | 13.88 | 50,300 |
| Oct 2, 2024 | 13.36 | 15.50 | 13.36 | 13.67 | 13.67 | 27,500 |
| Oct 1, 2024 | 14.21 | 15.99 | 14.21 | 14.27 | 14.27 | 181,000 |
| Sep 30, 2024 | 15.95 | 15.99 | 13.00 | 14.50 | 14.50 | 3,100 |
| Sep 27, 2024 | 15.96 | 15.96 | 14.47 | 15.25 | 15.25 | 1,100 |
| Sep 26, 2024 | 15.95 | 16.00 | 14.52 | 16.00 | 16.00 | 1,000 |
| Sep 25, 2024 | 15.17 | 15.61 | 15.17 | 15.50 | 15.50 | 1,100 |
| Sep 24, 2024 | 13.22 | 15.24 | 13.22 | 15.24 | 15.24 | 1,200 |
| Sep 23, 2024 | 14.35 | 16.11 | 14.12 | 14.99 | 14.99 | 4,500 |
| Sep 20, 2024 | 12.03 | 16.42 | 12.03 | 14.31 | 14.31 | 3,800 |
| Sep 19, 2024 | 15.46 | 15.70 | 13.45 | 13.45 | 13.45 | 1,700 |
| Sep 18, 2024 | 15.27 | 16.24 | 14.67 | 14.67 | 14.67 | 2,700 |
| Sep 17, 2024 | 14.55 | 15.40 | 14.55 | 14.56 | 14.56 | 1,400 |
| Sep 16, 2024 | 14.67 | 15.62 | 14.67 | 15.40 | 15.40 | 7,200 |
| Sep 13, 2024 | 17.11 | 17.11 | 14.63 | 14.71 | 14.71 | 15,800 |
| Sep 12, 2024 | 14.27 | 14.40 | 14.27 | 14.40 | 14.40 | 14,200 |
| Sep 11, 2024 | 14.32 | 14.66 | 14.01 | 14.18 | 14.18 | 3,600 |
| Sep 10, 2024 | 14.66 | 14.66 | 13.79 | 14.66 | 14.66 | 44,000 |
| Sep 9, 2024 | 13.59 | 14.66 | 13.59 | 13.89 | 13.89 | 159,500 |
| Sep 6, 2024 | 14.67 | 14.67 | 13.47 | 14.67 | 14.67 | 2,700 |
| Sep 5, 2024 | 13.51 | 14.69 | 13.51 | 13.55 | 13.55 | 1,900 |
| Sep 4, 2024 | 14.26 | 14.26 | 13.31 | 13.31 | 13.31 | 1,700 |
| Sep 3, 2024 | 13.43 | 13.95 | 13.43 | 13.43 | 13.43 | 2,400 |
| Aug 30, 2024 | 14.05 | 14.68 | 13.38 | 13.38 | 13.38 | 2,600 |
| Aug 29, 2024 | 14.02 | 14.02 | 13.92 | 14.02 | 14.02 | 800 |
| Aug 28, 2024 | 13.70 | 13.70 | 13.53 | 13.53 | 13.53 | 1,800 |
| Aug 27, 2024 | 14.78 | 14.78 | 14.26 | 14.26 | 14.26 | 1,000 |
| Aug 26, 2024 | 14.16 | 14.16 | 13.56 | 13.56 | 13.56 | 2,200 |
| Aug 23, 2024 | 14.73 | 14.73 | 13.71 | 14.24 | 14.24 | 1,100 |
| Aug 22, 2024 | 14.32 | 14.93 | 13.69 | 13.69 | 13.69 | 1,200 |
| Aug 21, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 300 |
| Aug 20, 2024 | 13.23 | 13.48 | 13.23 | 13.39 | 13.39 | 1,500 |
| Aug 19, 2024 | 13.52 | 13.52 | 13.30 | 13.30 | 13.30 | 2,400 |
| Aug 16, 2024 | 13.14 | 13.52 | 13.14 | 13.25 | 13.25 | 1,700 |
| Aug 15, 2024 | 12.43 | 12.88 | 12.43 | 12.50 | 12.50 | 4,100 |
| Aug 14, 2024 | 13.54 | 13.54 | 12.47 | 12.47 | 12.47 | 1,600 |
| Aug 13, 2024 | 12.70 | 13.23 | 12.20 | 13.23 | 13.23 | 2,000 |
| Aug 12, 2024 | 12.41 | 12.78 | 12.04 | 12.78 | 12.78 | 2,400 |
| Aug 9, 2024 | 12.01 | 12.89 | 12.01 | 12.04 | 12.04 | 6,100 |
| Aug 8, 2024 | 11.15 | 13.25 | 11.15 | 13.25 | 13.25 | 3,900 |
| Aug 7, 2024 | 12.00 | 12.78 | 11.39 | 11.54 | 11.54 | 2,600 |
| Aug 6, 2024 | 11.98 | 12.23 | 11.21 | 11.21 | 11.21 | 13,400 |
| Aug 5, 2024 | 10.49 | 11.63 | 10.49 | 11.51 | 11.51 | 6,100 |
| Aug 2, 2024 | 14.52 | 14.96 | 14.38 | 14.67 | 14.67 | 1,600 |
| Aug 1, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 900 |
| Jul 31, 2024 | 14.94 | 16.60 | 14.94 | 14.96 | 14.96 | 1,100 |
| Jul 30, 2024 | 15.39 | 15.95 | 14.84 | 15.11 | 15.11 | 7,900 |
| Jul 29, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 600 |
| Jul 26, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 500 |
| Jul 25, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 400 |
| Jul 24, 2024 | 15.43 | 15.43 | 15.11 | 15.43 | 15.43 | 900 |
| Jul 23, 2024 | 15.30 | 15.65 | 15.30 | 15.65 | 15.65 | 800 |
| Jul 22, 2024 | 15.26 | 15.57 | 15.26 | 15.54 | 15.54 | 1,600 |
| Jul 19, 2024 | 15.47 | 15.53 | 15.41 | 15.53 | 15.53 | 800 |
| Jul 18, 2024 | 15.38 | 15.38 | 15.22 | 15.22 | 15.22 | 5,700 |
| Jul 17, 2024 | 15.22 | 15.24 | 14.90 | 15.24 | 15.24 | 2,100 |
| Jul 16, 2024 | 14.90 | 15.83 | 14.90 | 15.83 | 15.83 | 1,100 |
| Jul 15, 2024 | 14.35 | 14.79 | 14.35 | 14.79 | 14.79 | 4,500 |
| Jul 12, 2024 | 14.64 | 14.64 | 14.31 | 14.43 | 14.43 | 4,100 |
| Jul 11, 2024 | 14.03 | 14.99 | 14.03 | 14.23 | 14.23 | 2,000 |
| Jul 10, 2024 | 14.63 | 15.07 | 14.17 | 14.61 | 14.61 | 11,800 |
| Jul 9, 2024 | 14.92 | 14.92 | 14.00 | 14.04 | 14.04 | 1,500 |
| Jul 8, 2024 | 14.40 | 14.81 | 14.40 | 14.81 | 14.81 | 2,100 |
| Jul 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 800 |
| Jul 3, 2024 | 17.07 | 20.00 | 14.15 | 14.16 | 14.16 | 900 |
| Jul 2, 2024 | 13.97 | 20.00 | 13.97 | 14.31 | 14.31 | 6,200 |
| Jul 1, 2024 | 20.00 | 20.00 | 14.22 | 14.22 | 14.22 | 1,900 |
| Jun 28, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 600 |
| Jun 27, 2024 | 12.52 | 15.04 | 10.06 | 13.98 | 13.98 | 1,300 |
| Jun 26, 2024 | 14.11 | 14.88 | 14.11 | 14.12 | 14.12 | 3,100 |
| Jun 25, 2024 | 14.51 | 14.74 | 14.51 | 14.74 | 14.74 | 900 |
| Jun 24, 2024 | 14.73 | 14.97 | 14.73 | 14.73 | 14.73 | 1,100 |
| Jun 21, 2024 | 14.49 | 14.49 | 14.27 | 14.30 | 14.30 | 2,000 |
| Jun 20, 2024 | 14.82 | 15.04 | 14.44 | 15.04 | 15.04 | 2,400 |
| Jun 18, 2024 | 14.75 | 15.48 | 14.75 | 15.08 | 15.08 | 1,200 |
| Jun 17, 2024 | 14.82 | 15.19 | 14.82 | 15.02 | 15.02 | 5,900 |
| Jun 14, 2024 | 14.65 | 15.03 | 14.65 | 14.74 | 14.74 | 1,400 |
| Jun 13, 2024 | 14.89 | 14.89 | 14.72 | 14.72 | 14.72 | 800 |
| Jun 12, 2024 | 14.90 | 15.17 | 14.90 | 15.17 | 15.17 | 1,100 |
| Jun 11, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 900 |
| Jun 10, 2024 | 14.77 | 14.77 | 14.61 | 14.61 | 14.61 | 2,700 |
| Jun 7, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 800 |
| Jun 6, 2024 | 15.66 | 15.66 | 14.98 | 14.98 | 14.98 | 600 |
| Jun 5, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 700 |
| Jun 4, 2024 | 15.51 | 15.51 | 15.27 | 15.27 | 15.27 | 3,400 |
| Jun 3, 2024 | 15.52 | 15.52 | 15.29 | 15.29 | 15.29 | 1,000 |
| May 31, 2024 | 15.28 | 15.28 | 14.90 | 14.90 | 14.90 | 1,500 |
| May 30, 2024 | 14.85 | 14.86 | 14.41 | 14.86 | 14.86 | 1,100 |
Related Tickers
CYBQF CYBERDYNE Inc.
1.3000
0.00%
CYBQY CYBERDYNE Inc.
1.2200
+19.61%
AMBBY Ambu A/S
15.75
+2.61%
GNNDY GN Store Nord A/S
44.21
+0.40%
SONVF Sonova Holding AG
311.34
-1.27%
SGHT Sight Sciences, Inc.
3.5450
+0.71%
TMCI Treace Medical Concepts, Inc.
5.74
-2.05%
OFIX Orthofix Medical Inc.
11.18
-0.89%
CTKB Cytek Biosciences, Inc.
2.6893
+3.83%
RPID Rapid Micro Biosystems, Inc.
3.3600
-0.30%