Free Trial

Nitto Denko (NDEKY) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free NDEKY Stock Alerts
$41.83
+0.55 (+1.33%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesShort Interest

Nitto Denko Stock Price Performance

5 Day
Performance
-5.79%
1 Month
Performance
-7.66%
3 Month
Performance
-4.28%
6 Month
Performance
+22.78%
Year-To-Date
Performance
+12.33%
1 Year
Performance
+29.50%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

NDEKY Stock Chart for Saturday, May, 4, 2024

NDEKY Chart by TradingView

Nitto Denko Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$41.32$41.83
+1.23%		$41.96$41.5419,306 shs$12.01 billion
05/02/2024$41.13$41.32
+0.46%		$41.37$41.0517,028 shs$11.86 billion
05/01/2024$41.25$41.13
-0.29%		$41.46$40.575,268 shs$11.81 billion
04/30/2024$44.40$41.25
-7.09%		$42.80$41.195,544 shs$11.84 billion
04/29/2024$43.51$44.40
+2.05%		$45.34$43.8111,661 shs$12.75 billion
04/26/2024$44.70$43.51
-2.66%		$44.55$43.516,184 shs$12.49 billion
04/25/2024$45.43$44.70
-1.61%		$44.74$44.2216,573 shs$12.83 billion
04/24/2024$45.14$45.43
+0.64%		$46.90$44.358,419 shs$13.04 billion
04/23/2024$45.05$45.14
+0.20%		$45.84$43.376,956 shs$12.96 billion
04/22/2024$44.48$45.05
+1.29%		$45.87$44.7522,111 shs$12.93 billion
04/19/2024$45.18$44.48
-1.56%		$45.20$44.008,843 shs$12.77 billion
04/18/2024$45.53$45.18
-0.76%		$45.98$45.055,874 shs$12.97 billion
04/17/2024$46.19$45.53
-1.42%		$47.00$45.344,261 shs$13.07 billion
04/16/2024$46.53$46.19
-0.74%		$46.34$46.099,471 shs$13.26 billion
04/15/2024$47.10$46.53
-1.21%		$47.27$45.676,792 shs$13.36 billion
04/12/2024$47.46$47.10
-0.76%		$48.06$46.2030,907 shs$13.52 billion
04/11/2024$46.91$47.46
+1.17%		$48.28$46.9421,774 shs$13.63 billion
04/10/2024$47.33$46.91
-0.89%		$48.27$46.357,301 shs$13.47 billion
04/09/2024$46.72$47.33
+1.31%		$47.33$46.944,649 shs$13.59 billion
04/08/2024$45.89$46.72
+1.81%		$46.88$45.775,033 shs$13.41 billion
04/05/2024$45.30$45.89
+1.30%		$46.04$45.787,663 shs$13.18 billion
04/04/2024$45.89$45.30
-1.29%		$46.08$45.223,766 shs$13.01 billion
04/03/2024$45.53$45.89
+0.79%		$46.04$45.634,935 shs$13.18 billion
04/02/2024$44.96$45.53
+1.27%		$45.59$45.366,721 shs$13.07 billion
04/01/2024$45.63$44.96
-1.47%		$45.52$44.595,313 shs$12.91 billion
03/29/2024$45.63$45.63$45.80$45.423,421 shs$13.10 billion
03/28/2024$46.88$45.63
-2.66%		$45.80$45.423,421 shs$13.10 billion
03/27/2024$46.78$46.88
+0.20%		$47.29$46.582,247 shs$13.46 billion
03/26/2024$46.76$46.78
+0.04%		$47.09$46.782,424 shs$13.43 billion
03/25/2024$47.50$46.76
-1.56%		$48.13$46.493,611 shs$13.42 billion
03/22/2024$46.14$47.50
+2.95%		$47.50$45.785,185 shs$13.64 billion
03/21/2024$47.37$46.14
-2.60%		$47.35$45.822,306 shs$13.25 billion
03/20/2024$47.60$47.37
-0.48%		$48.18$47.373,538 shs$13.60 billion
03/19/2024$47.27$47.60
+0.70%		$47.77$47.198,470 shs$13.67 billion
03/18/2024$46.10$47.27
+2.54%		$48.58$45.753,347 shs$13.57 billion
03/15/2024$45.49$46.16
+1.48%		$47.75$45.413,173 shs$13.25 billion
03/14/2024$46.86$45.49
-2.92%		$45.84$45.484,100 shs$13.06 billion
03/13/2024$46.71$46.86
+0.32%		$47.76$45.3611,140 shs$13.45 billion
03/12/2024$45.80$46.71
+1.99%		$46.71$45.383,442 shs$13.41 billion
03/11/2024$46.65$45.80
-1.82%		$47.49$45.776,090 shs$13.15 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/08/2024$46.35$46.65
+0.65%		$46.86$46.104,871 shs$13.39 billion
03/07/2024$46.68$46.35
-0.71%		$46.50$44.844,161 shs$13.31 billion
03/06/2024$46.30$46.68
+0.82%		$48.11$46.6212,555 shs$13.40 billion
03/05/2024$46.62$46.30
-0.69%		$47.53$46.248,190 shs$13.29 billion
03/04/2024$46.87$46.62
-0.53%		$47.88$45.3014,698 shs$13.39 billion
03/01/2024$45.50$46.87
+3.01%		$47.44$45.125,597 shs$13.46 billion
02/29/2024$45.65$45.50
-0.33%		$45.99$45.505,900 shs$13.06 billion
02/28/2024$46.02$45.65
-0.80%		$45.90$44.122,922 shs$13.11 billion
02/27/2024$46.22$46.02
-0.43%		$47.81$44.785,687 shs$13.21 billion
02/26/2024$46.67$46.22
-0.96%		$46.81$45.223,705 shs$13.27 billion
02/23/2024$46.81$46.67
-0.30%		$46.97$46.653,917 shs$13.40 billion
02/22/2024$46.15$46.81
+1.43%		$47.65$46.576,560 shs$13.44 billion
02/21/2024$46.16$46.15
-0.02%		$47.75$44.5312,952 shs$13.25 billion
02/20/2024$47.07$46.16
-1.93%		$46.23$44.518,213 shs$13.25 billion
02/19/2024$47.07$47.07$48.49$45.965,900 shs$13.51 billion
02/16/2024$46.84$47.07
+0.50%		$48.49$45.965,490 shs$13.51 billion
02/15/2024$44.80$46.84
+4.54%		$47.43$45.004,537 shs$13.45 billion
02/14/2024$43.34$44.80
+3.38%		$45.00$44.3050,523 shs$12.86 billion
02/13/2024$44.10$43.34
-1.73%		$44.14$43.066,880 shs$12.44 billion
02/12/2024$43.75$44.10
+0.80%		$44.45$43.456,004 shs$12.66 billion
02/09/2024$43.54$43.75
+0.48%		$43.76$43.434,195 shs$12.56 billion
02/08/2024$43.68$43.54
-0.32%		$43.74$43.259,920 shs$12.50 billion
02/07/2024$43.01$43.68
+1.56%		$44.04$43.1611,148 shs$12.54 billion
02/06/2024$42.65$43.01
+0.84%		$43.03$42.545,156 shs$12.35 billion
02/05/2024$43.70$42.65
-2.40%		$42.73$42.298,234 shs$12.24 billion

Related Companies:
This page (OTCMKTS:NDEKY) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry