Free Trial
→ [NOTICE] Your Download Link Below (From Behind the Markets) (Ad) Free NHNKY Stock Alerts

Nihon Kohden (NHNKY) Stock Chart & Stock Price History

$13.89
-0.78 (-5.32%)
(As of 09/9/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Nihon Kohden Stock Price Performance

5 Day
Performance
+2.51%
1 Month
Performance
+11.61%
3 Month
Performance
-4.93%
6 Month
Performance
+0.58%
Year-To-Date
Performance
-10.27%
1 Year
Performance
+4.40%
Receive NHNKY Stock News and Ratings via Email

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

Ad Behind the Markets
[NOTICE] Your Download Link Below
If you still haven't downloaded our brand new report: "The Last Retirement Stock You'll Ever Need"...
Download "The Last Retirement Stock You'll Ever Need"

NHNKY Stock Chart for Tuesday, September, 10, 2024

NHNKY Chart by TradingView

Nihon Kohden Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2024$14.67$13.89
-5.32%		$14.66$13.59159,535 shs$2.37 billion
09/06/2024$13.55$14.67
+8.27%		$14.67$13.472,683 shs$2.51 billion
09/05/2024$13.31$13.55
+1.80%		$14.69$13.511,863 shs$2.32 billion
09/04/2024$13.43$13.31
-0.89%		$14.26$13.311,669 shs$2.28 billion
09/03/2024$13.38$13.43
+0.37%		$13.96$13.432,401 shs$2.30 billion
09/02/2024$13.38$13.38$14.68$13.382,600 shs$2.29 billion
08/30/2024$14.03$13.38
-4.60%		$14.68$13.382,631 shs$2.36 billion
08/29/2024$13.53$14.03
+3.66%		$14.03$13.92847 shs$2.47 billion
08/28/2024$14.26$13.53
-5.12%		$13.70$13.531,809 shs$2.39 billion
08/27/2024$13.56$14.26
+5.14%		$14.78$14.26977 shs$2.52 billion
08/26/2024$14.25$13.56
-4.79%		$14.17$13.562,157 shs$2.39 billion
08/23/2024$13.69$14.25
+4.05%		$14.73$13.711,053 shs$2.51 billion
08/22/2024$13.39$13.69
+2.28%		$14.93$13.691,217 shs$2.42 billion
08/21/2024$13.39$13.39$13.48$13.231,539 shs$2.36 billion
08/20/2024$13.30$13.39
+0.68%		$13.48$13.231,539 shs$2.36 billion
08/19/2024$13.25$13.30
+0.34%		$13.52$13.302,447 shs$2.35 billion
08/16/2024$12.50$13.25
+5.99%		$13.52$13.141,707 shs$2.34 billion
08/15/2024$12.47$12.50
+0.25%		$12.88$12.434,119 shs$2.21 billion
08/14/2024$13.23$12.47
-5.74%		$13.54$12.471,603 shs$2.20 billion
08/13/2024$12.78$13.23
+3.52%		$13.23$12.202,043 shs$2.33 billion
08/12/2024$12.45$12.78
+2.69%		$12.78$12.042,409 shs$2.26 billion
08/09/2024$13.25$12.45
-6.08%		$12.89$12.025,455 shs$2.20 billion
08/08/2024$11.54$13.25
+14.84%		$13.25$11.163,859 shs$2.34 billion
08/07/2024$11.21$11.54
+2.93%		$12.78$11.392,587 shs$2.04 billion
08/06/2024$11.51$11.21
-2.61%		$12.23$11.2111,907 shs$1.98 billion
08/05/2024$14.67$11.51
-21.54%		$11.63$10.495,905 shs$2.03 billion
08/02/2024$14.91$14.67
-1.58%		$14.96$14.381,615 shs$2.51 billion
08/01/2024$14.96$14.91
-0.37%		$14.91$14.90878 shs$2.55 billion
07/31/2024$15.11$14.96
-0.99%		$16.60$14.941,089 shs$2.56 billion
07/30/2024$15.44$15.11
-2.13%		$15.96$14.847,852 shs$2.58 billion
07/29/2024$15.43$15.44
+0.06%		$15.44$15.44626 shs$2.72 billion
07/26/2024$15.43$15.43$15.43$15.43356 shs$0.00
07/25/2024$15.43$15.43$15.43$15.11876 shs$0.00
07/24/2024$15.66$15.43
-1.44%		$15.43$15.11876 shs$2.72 billion
07/23/2024$15.54$15.66
+0.74%		$15.66$15.30767 shs$0.00
07/22/2024$15.53$15.54
+0.07%		$15.57$15.261,604 shs$0.00
07/19/2024$15.22$15.53
+2.04%		$15.53$15.41819 shs$0.00
07/18/2024$15.24$15.22
-0.13%		$15.38$15.225,724 shs$0.00
07/17/2024$15.83$15.24
-3.72%		$15.24$14.902,053 shs$0.00
07/16/2024$14.79$15.83
+7.03%		$15.83$14.901,104 shs$0.00
The $15 Stock Powering NVIDIA, TESLA and Microsoft (Ad)

The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.

Click here for the ticker >>>
07/15/2024$14.43$14.79
+2.49%		$14.79$14.354,548 shs$2.61 billion
07/12/2024$14.23$14.43
+1.43%		$14.64$14.314,089 shs$0.00
07/11/2024$14.62$14.23
-2.66%		$14.99$14.031,969 shs$2.51 billion
07/10/2024$14.04$14.62
+4.09%		$15.07$14.1711,847 shs$2.58 billion
07/09/2024$14.81$14.04
-5.20%		$14.92$14.001,528 shs$0.00
07/08/2024$20.00$14.81
-25.95%		$14.81$14.402,113 shs$0.00
07/05/2024$14.16$20.00
+41.23%		$20.00$20.00764 shs$3.53 billion
07/04/2024$14.16$14.16$20.00$14.15889 shs$0.00
07/03/2024$14.31$14.16
-1.04%		$20.00$14.15889 shs$2.63 billion
07/02/2024$14.22$14.31
+0.63%		$20.00$13.976,243 shs$2.63 billion
07/01/2024$14.91$14.22
-4.62%		$20.00$14.221,909 shs$2.51 billion
06/28/2024$13.98$14.91
+6.63%		$14.91$14.91575 shs$2.49 billion
06/27/2024$14.12$13.98
-0.97%		$13.98$10.061,289 shs$2.60 billion
06/26/2024$14.75$14.12
-4.24%		$14.88$14.113,112 shs$2.60 billion
06/25/2024$14.73$14.75
+0.10%		$14.75$14.51864 shs$2.52 billion
06/24/2024$14.30$14.73
+3.01%		$14.97$14.731,069 shs$2.65 billion
06/21/2024$15.04$14.30
-4.92%		$14.49$14.271,956 shs$2.66 billion
06/20/2024$15.08$15.04
-0.27%		$15.04$14.442,426 shs$2.66 billion
06/19/2024$15.08$15.08$15.48$14.751,182 shs$2.65 billion
06/18/2024$15.02$15.08
+0.40%		$15.48$14.751,182 shs$2.60 billion
06/17/2024$14.74$15.02
+1.90%		$15.19$14.835,941 shs$2.65 billion
06/14/2024$14.72$14.74
+0.14%		$15.04$14.651,285 shs$2.68 billion
06/13/2024$15.17$14.72
-2.99%		$14.89$14.72786 shs$2.60 billion
06/12/2024$15.00$15.17
+1.16%		$15.17$14.911,082 shs$2.58 billion
06/11/2024$14.61$15.00
+2.67%		$15.00$14.91929 shs$2.65 billion
06/10/2024$15.04$14.61
-2.86%		$14.78$14.612,662 shs$2.65 billion

Related Companies:
This page (OTCMKTS:NHNKY) was last updated on 9/10/2024 by MarketBeat.com Staff

From Our Partners
Tesla of the Skies? SRFM Takes Flight
Remember when Tesla disrupted the auto industry? Buckle up, because Surf Air Mobility (NYSE:SRFM) could have t...
Market JAR | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Exposed: The Plot to Destroy America
Is Your Family Prepared for Kamala’s America? The coup has already begun. Kamala Harris is just one step aw...
Banyan Hill Publishing | Sponsored
Warning For Nvidia Holders
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart mi...
Stansberry Research | Sponsored
Your Crypto Future is at Stake
What if I told you that bananas could make you a millionaire? No, this isn't a joke – I'm talking about the...
Crypto 101 Media | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored