S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Nvidia tumbles 10%, Amazon loses more than 2% while Apple ends 1% lower

Nitto Denko Corporation (NDEKF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

89.55

0.00

(0.00%)

At close: 02:15PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	89.60	89.60	89.55	89.55	89.55	600
Apr 17, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 16, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 15, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 12, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 11, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 10, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 09, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 08, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 05, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 04, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 03, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 02, 2024	90.50	90.50	90.50	90.50	90.50	-
Apr 01, 2024	92.62	92.62	90.50	90.50	90.50	300
Mar 28, 2024	91.45	91.45	91.45	91.45	91.45	200
Mar 28, 2024	0.86 Dividend
Mar 27, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 26, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 25, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 22, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 21, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 20, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 19, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 18, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 15, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 14, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 13, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 12, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 11, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 08, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 07, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 06, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 05, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 04, 2024	74.75	74.75	74.75	74.75	73.89	-
Mar 01, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 29, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 28, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 27, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 26, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 23, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 22, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 21, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 20, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 16, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 15, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 14, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 13, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 12, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 09, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 08, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 07, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 06, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 05, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 02, 2024	74.75	74.75	74.75	74.75	73.89	-
Feb 01, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 31, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 30, 2024	74.75	74.75	74.75	74.75	73.89	4,400
Jan 29, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 26, 2024	74.75	74.75	74.75	74.75	73.89	200
Jan 25, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 24, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 23, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 22, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 19, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 18, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 17, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 16, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 12, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 11, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 10, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 09, 2024	74.75	74.75	74.75	74.75	73.89	-
Jan 08, 2024	74.15	74.75	74.15	74.75	73.89	2,800
Jan 05, 2024	74.00	74.47	73.14	73.14	72.30	400
Jan 04, 2024	73.00	73.00	73.00	73.00	72.16	-
Jan 03, 2024	73.00	73.00	73.00	73.00	72.16	-
Jan 02, 2024	73.00	73.00	73.00	73.00	72.16	-
Dec 29, 2023	73.00	73.00	73.00	73.00	72.16	-
Dec 28, 2023	73.00	73.00	73.00	73.00	72.16	-
Dec 27, 2023	73.00	73.00	73.00	73.00	72.16	-
Dec 26, 2023	73.00	73.00	73.00	73.00	72.16	-
Dec 22, 2023	73.00	73.00	73.00	73.00	72.16	-
Dec 21, 2023	73.00	73.00	73.00	73.00	72.16	-
Dec 20, 2023	71.96	73.00	71.96	73.00	72.16	300
Dec 19, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 18, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 15, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 14, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 13, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 12, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 11, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 08, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 07, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 06, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 05, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 04, 2023	66.72	66.72	66.72	66.72	65.95	-
Dec 01, 2023	66.72	66.72	66.72	66.72	65.95	-
Nov 30, 2023	66.72	66.72	66.72	66.72	65.95	100
Nov 29, 2023	66.72	66.72	66.72	66.72	65.95	-
Nov 28, 2023	66.72	66.72	66.72	66.72	65.95	-
Nov 27, 2023	66.72	66.72	66.72	66.72	65.95	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,529.81+1,241.30(+1.42%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Nitto Denko Corporation (NDEKF)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,529.81
+1,241.30(+1.42%)