Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free NDEKY Stock Alerts

Nitto Denko (NDEKY) Stock Chart & Stock Price History

Nitto Denko logo
$16.10
-0.28 (-1.71%)
(As of 11/1/2024 ET)
Compare

Nitto Denko Stock Price Performance

5 Day
Performance
-1.59%
1 Month
Performance
-4.45%
3 Month
Performance
-57.41%
6 Month
Performance
-61.04%
Year-To-Date
Performance
-56.77%
1 Year
Performance
-51.91%
Receive NDEKY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nitto Denko and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

NDEKY Stock Chart for Saturday, November, 2, 2024

NDEKY Chart by TradingView

Nitto Denko Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$16.38$16.10
-1.71%		$16.22$16.0521,135 shs$11.38 billion
10/31/2024$16.52$16.38
-0.85%		$16.46$16.1620,710 shs$11.58 billion
10/30/2024$16.41$16.52
+0.67%		$16.89$16.0220,821 shs$11.68 billion
10/29/2024$16.36$16.41
+0.31%		$16.44$15.7233,943 shs$11.60 billion
10/28/2024$15.77$16.36
+3.74%		$17.05$16.1724,285 shs$11.15 billion
10/25/2024$15.86$15.77
-0.57%		$15.90$15.7212,723 shs$11.15 billion
10/24/2024$15.75$15.86
+0.70%		$16.57$15.3723,130 shs$4.55 billion
10/23/2024$16.08$15.75
-2.05%		$16.00$15.2820,536 shs$4.52 billion
10/22/2024$16.17$16.08
-0.56%		$16.79$15.8123,378 shs$4.62 billion
10/21/2024$16.49$16.17
-1.94%		$16.86$15.8322,916 shs$4.64 billion
10/18/2024$16.53$16.49
-0.24%		$16.55$16.4018,598 shs$4.73 billion
10/17/2024$16.78$16.53
-1.49%		$17.07$16.4633,898 shs$4.75 billion
10/16/2024$16.40$16.78
+2.32%		$17.04$16.6911,169 shs$4.82 billion
10/15/2024$16.72$16.40
-1.91%		$17.22$16.3322,296 shs$4.71 billion
10/14/2024$16.58$16.72
+0.84%		$16.81$16.5225,118 shs$4.80 billion
10/11/2024$16.61$16.58
-0.18%		$16.66$16.547,039 shs$11.72 billion
10/10/2024$16.63$16.61
-0.12%		$16.64$16.5010,047 shs$4.77 billion
10/09/2024$16.53$16.63
+0.60%		$16.87$16.383,847 shs$4.77 billion
10/08/2024$16.38$16.53
+0.92%		$16.88$15.8511,117 shs$4.75 billion
10/07/2024$16.38$16.38$16.54$15.9412,517 shs$4.70 billion
10/04/2024$16.13$16.38
+1.55%		$16.40$15.7119,120 shs$4.70 billion
10/03/2024$16.85$16.13
-4.27%		$16.75$14.1322,672 shs$4.63 billion
10/02/2024$43.21$16.85
-61.00%		$18.00$16.4860,056 shs$4.84 billion
10/01/2024$45.05$43.21
-4.08%		$45.50$43.047,357 shs$12.41 billion
09/30/2024$44.48$45.05
+1.28%		$45.07$42.306,324 shs$12.93 billion
09/27/2024$44.99$44.48
-1.13%		$45.14$42.142,627 shs$12.77 billion
09/26/2024$42.40$44.99
+6.11%		$44.99$44.004,163 shs$12.92 billion
09/25/2024$43.14$42.40
-1.72%		$43.69$42.258,127 shs$11.99 billion
09/24/2024$44.51$43.14
-3.08%		$43.80$42.3925,103 shs$12.39 billion
09/23/2024$42.89$44.51
+3.79%		$44.55$42.845,513 shs$12.78 billion
09/20/2024$42.74$42.89
+0.35%		$42.97$41.106,323 shs$12.31 billion
09/19/2024$40.78$42.74
+4.79%		$42.88$42.555,601 shs$12.27 billion
09/18/2024$41.00$40.78
-0.54%		$41.09$40.5713,817 shs$11.71 billion
09/17/2024$42.01$41.00
-2.40%		$42.54$39.346,464 shs$11.77 billion
09/16/2024$41.88$42.01
+0.31%		$43.35$41.5615,421 shs$12.06 billion
09/13/2024$40.47$41.88
+3.48%		$41.93$41.4919,235 shs$11.84 billion
09/12/2024$39.63$40.47
+2.12%		$40.48$40.027,798 shs$11.62 billion
09/11/2024$39.21$39.63
+1.07%		$40.44$38.5312,708 shs$11.20 billion
09/10/2024$39.17$39.21
+0.10%		$39.21$38.6428,466 shs$11.08 billion
09/09/2024$38.50$39.17
+1.74%		$39.44$39.0713,668 shs$11.07 billion
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/06/2024$39.63$38.50
-2.85%		$39.47$38.457,290 shs$11.05 billion
09/05/2024$39.92$39.63
-0.73%		$39.75$39.4213,647 shs$11.38 billion
09/04/2024$40.82$39.92
-2.20%		$41.35$39.7513,174 shs$11.46 billion
09/03/2024$41.65$40.82
-1.99%		$41.11$40.6626,849 shs$11.72 billion
09/02/2024$41.65$41.65$43.37$41.2127,600 shs$11.96 billion
08/30/2024$40.02$41.65
+4.07%		$43.37$41.2127,614 shs$11.96 billion
08/29/2024$40.12$40.02
-0.25%		$40.42$39.506,668 shs$11.49 billion
08/28/2024$40.82$40.12
-1.71%		$41.21$38.847,342 shs$11.52 billion
08/27/2024$39.75$40.82
+2.69%		$40.82$39.893,189 shs$11.72 billion
08/26/2024$40.33$39.75
-1.44%		$40.61$39.714,444 shs$11.41 billion
08/23/2024$39.18$40.33
+2.94%		$40.34$38.398,785 shs$11.58 billion
08/22/2024$39.30$39.18
-0.31%		$39.75$39.185,752 shs$11.25 billion
08/21/2024$39.20$39.30
+0.26%		$39.36$38.1111,713 shs$11.28 billion
08/20/2024$38.94$39.20
+0.67%		$40.73$39.114,633 shs$11.25 billion
08/19/2024$38.69$38.94
+0.65%		$39.20$38.6510,176 shs$11.18 billion
08/16/2024$37.87$38.69
+2.17%		$40.51$38.587,907 shs$11.11 billion
08/15/2024$37.62$37.87
+0.66%		$38.04$36.0915,843 shs$10.87 billion
08/14/2024$39.20$37.62
-4.03%		$38.00$37.3228,433 shs$10.80 billion
08/13/2024$36.55$39.20
+7.25%		$39.53$38.6721,938 shs$11.25 billion
08/12/2024$35.86$36.55
+1.92%		$36.79$34.8123,270 shs$10.49 billion
08/09/2024$36.37$35.86
-1.40%		$36.47$35.2528,031 shs$10.30 billion
08/08/2024$37.30$36.37
-2.49%		$37.37$36.1723,825 shs$10.44 billion
08/07/2024$35.67$37.30
+4.57%		$37.74$36.7154,460 shs$10.71 billion
08/06/2024$33.71$35.67
+5.81%		$36.30$35.1154,888 shs$10.24 billion
08/05/2024$37.80$33.71
-10.82%		$34.15$32.0025,415 shs$9.53 billion
08/02/2024$39.68$37.80
-4.74%		$37.85$37.3612,445 shs$10.69 billion
08/01/2024$43.37$39.68
-8.50%		$40.58$39.3915,466 shs$11.39 billion

Related Companies

This page (OTCMKTS:NDEKY) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored