7,573.50

-1.00

-0.01%

51,877.00

-256.00

-0.49%

28,262.00

+134.50

+0.48%

Russell 2000 Futures

2,819.00

+1.20

+0.04%

4.8940

-0.0350

-0.71%

21.29

+0.14

+0.66%

3,914.40

-55.20

-1.39%

76,903.66

-954.12

-1.23%

Crude Oil Dec 26

97.46

+1.00

+1.04%

US Private Equity

10,836.30

-14.33

-0.13%

OTC Markets OTCPK - Delayed Quote USD

Nitto Denko Corporation (NDEKY)

20.97 -0.38 (-1.78%)

At close: November 2 at 3:59:43 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	20.57	21.30	20.57	20.97	20.97	100,100
Oct 30, 2026	21.46	22.06	20.97	21.33	21.33	61,400
Oct 29, 2026	21.76	22.17	20.82	21.64	21.64	30,500
Oct 28, 2026	21.40	21.98	21.40	21.57	21.57	34,200
Oct 27, 2026	22.68	23.10	22.60	22.75	22.75	47,900
Oct 26, 2026	22.91	23.82	22.04	23.01	23.01	35,900
Oct 23, 2026	23.64	23.64	22.53	22.65	22.65	22,400
Oct 22, 2026	24.25	24.25	23.21	23.42	23.42	18,900
Oct 21, 2026	24.18	24.18	23.00	23.20	23.20	28,200
Oct 20, 2026	23.83	23.83	22.47	23.03	23.03	27,500
Oct 19, 2026	23.15	23.79	22.82	22.86	22.86	27,600
Oct 16, 2026	23.01	23.18	22.74	22.82	22.82	36,500
Oct 15, 2026	23.19	23.38	22.77	22.96	22.96	31,600
Oct 14, 2026	22.05	23.81	22.05	22.67	22.67	45,100
Oct 13, 2026	23.80	23.80	22.84	22.99	22.99	25,500
Oct 12, 2026	22.00	23.03	22.00	22.65	22.65	39,000
Oct 9, 2026	22.86	23.30	22.56	22.88	22.88	23,800
Oct 8, 2026	23.16	23.16	22.15	22.22	22.22	30,100
Oct 7, 2026	22.55	23.46	21.67	22.32	22.32	63,700
Oct 6, 2026	21.99	23.41	21.94	22.80	22.80	32,600
Oct 5, 2026	22.40	23.23	22.40	22.55	22.55	237,900
Oct 2, 2026	21.39	22.65	21.39	22.49	22.49	651,800
Oct 1, 2026	23.00	23.00	21.45	22.24	22.24	553,900
Sep 30, 2026	22.99	22.99	22.10	22.10	22.10	278,000
Sep 29, 2026	22.55	23.00	22.20	22.56	22.56	32,600
Sep 28, 2026	22.60	23.00	22.01	22.07	22.07	42,800
Sep 25, 2026	22.33	23.00	22.26	22.64	22.64	91,700
Sep 24, 2026	21.27	23.00	21.27	22.45	22.45	1,366,400
Sep 23, 2026	22.70	22.70	21.00	21.67	21.67	72,500
Sep 22, 2026	22.10	22.77	21.63	21.80	21.80	24,400
Sep 21, 2026	20.69	21.95	20.69	21.92	21.92	32,000
Sep 18, 2026	21.34	21.61	21.34	21.43	21.43	31,700
Sep 17, 2026	21.10	21.99	21.10	21.94	21.94	51,900
Sep 16, 2026	21.64	21.64	21.30	21.37	21.37	28,400
Sep 15, 2026	20.03	21.51	20.03	20.77	20.77	44,900
Sep 14, 2026	21.74	21.74	20.10	20.90	20.90	84,600
Sep 11, 2026	20.78	20.97	20.00	20.94	20.94	46,000
Sep 10, 2026	21.03	21.03	20.16	20.45	20.45	53,700
Sep 9, 2026	21.42	21.42	20.44	20.44	20.44	37,600
Sep 8, 2026	20.62	21.13	20.48	20.63	20.63	32,700
Sep 4, 2026	22.26	22.26	21.87	22.09	22.09	56,500
Sep 3, 2026	22.18	22.32	22.09	22.21	22.21	30,500
Sep 2, 2026	21.83	21.95	21.78	21.87	21.87	27,600
Sep 1, 2026	21.96	22.15	21.96	22.01	22.01	25,700
Aug 31, 2026	21.88	21.91	21.77	21.80	21.80	27,400
Aug 28, 2026	21.79	21.79	21.49	21.53	21.53	16,900
Aug 27, 2026	21.32	21.47	21.32	21.43	21.43	15,700
Aug 26, 2026	21.14	21.26	21.14	21.21	21.21	19,500
Aug 25, 2026	21.09	21.21	21.09	21.21	21.21	15,000
Aug 24, 2026	21.37	21.37	21.23	21.31	21.31	35,600
Aug 21, 2026	21.56	21.56	21.31	21.43	21.43	30,100
Aug 20, 2026	21.96	22.15	21.36	21.45	21.45	35,500
Aug 19, 2026	21.44	21.45	21.20	21.32	21.32	67,300
Aug 18, 2026	21.61	21.63	21.35	21.41	21.41	25,100
Aug 17, 2026	21.75	21.84	21.70	21.74	21.74	27,900
Aug 14, 2026	22.36	22.49	22.32	22.34	22.34	17,900
Aug 13, 2026	22.25	22.50	22.25	22.37	22.37	22,200
Aug 12, 2026	22.62	22.69	22.50	22.54	22.54	50,100
Aug 11, 2026	22.52	22.52	22.28	22.30	22.30	23,400
Aug 10, 2026	22.49	22.49	22.23	22.23	22.23	37,900
Aug 7, 2026	22.36	22.52	22.31	22.44	22.44	24,900
Aug 6, 2026	22.03	22.18	21.96	22.03	22.03	33,600
Aug 5, 2026	21.81	21.81	21.56	21.56	21.56	21,600
Aug 4, 2026	21.44	21.74	21.44	21.73	21.73	26,800
Aug 3, 2026	21.30	21.30	21.02	21.23	21.23	25,800
Jul 31, 2026	21.57	22.00	20.90	21.28	21.28	57,300
Jul 30, 2026	21.30	21.77	21.25	21.75	21.75	37,700
Jul 29, 2026	21.74	22.05	21.58	21.63	21.63	45,400
Jul 28, 2026	21.43	21.98	20.66	20.98	20.98	74,000
Jul 27, 2026	20.90	21.06	20.62	20.80	20.80	56,700
Jul 24, 2026	20.30	20.37	20.09	20.09	20.09	65,400
Jul 23, 2026	19.92	20.50	19.88	19.93	19.93	43,700
Jul 22, 2026	20.15	20.30	20.10	20.22	20.22	34,600
Jul 21, 2026	20.20	20.38	20.12	20.36	20.36	50,800
Jul 20, 2026	19.66	20.23	19.66	19.98	19.98	53,600
Jul 17, 2026	19.72	20.07	19.66	19.97	19.97	53,000
Jul 16, 2026	20.11	20.31	20.10	20.10	20.10	35,600
Jul 15, 2026	20.40	20.40	20.10	20.23	20.23	133,700
Jul 14, 2026	20.67	20.67	20.48	20.55	20.55	77,000
Jul 13, 2026	19.98	19.98	19.78	19.82	19.82	48,200
Jul 10, 2026	19.81	19.85	19.52	19.85	19.85	33,800
Jul 9, 2026	19.69	19.90	19.38	19.45	19.45	45,200
Jul 8, 2026	19.18	19.40	19.07	19.40	19.40	47,500
Jul 7, 2026	19.82	19.94	19.53	19.62	19.62	128,000
Jul 6, 2026	20.00	20.04	19.84	20.01	20.01	80,500
Jul 2, 2026	20.73	20.73	19.84	20.01	20.01	67,000
Jul 1, 2026	19.68	19.68	19.38	19.57	19.57	63,400
Jun 30, 2026	19.42	19.68	19.41	19.64	19.64	107,000
Jun 29, 2026	19.59	19.75	19.34	19.75	19.75	63,700
Jun 26, 2026	19.36	19.61	19.36	19.55	19.55	34,000
Jun 25, 2026	19.79	19.79	19.43	19.52	19.52	45,700
Jun 24, 2026	19.49	19.49	19.30	19.43	19.43	33,400
Jun 23, 2026	19.75	20.60	19.41	19.61	19.61	67,200
Jun 22, 2026	19.75	19.77	19.63	19.72	19.72	58,300
Jun 18, 2026	19.75	19.91	19.75	19.88	19.88	38,100
Jun 17, 2026	19.72	19.80	19.48	19.48	19.48	46,700
Jun 16, 2026	19.33	20.14	19.31	19.31	19.31	75,200
Jun 15, 2026	19.30	19.39	19.19	19.37	19.37	63,500
Jun 12, 2026	18.79	19.00	18.78	18.96	18.96	36,800
Jun 11, 2026	18.29	18.87	18.29	18.84	18.84	122,200
Jun 10, 2026	18.22	18.50	18.14	18.14	18.14	43,700
Jun 9, 2026	18.20	18.34	17.75	17.96	17.96	122,100
Jun 8, 2026	19.10	19.10	18.35	18.85	18.85	83,500
Jun 5, 2026	18.93	19.88	18.38	18.42	18.42	47,900
Jun 4, 2026	19.11	19.19	19.01	19.16	19.16	44,200
Jun 3, 2026	19.25	19.40	19.23	19.29	19.29	50,200
Jun 2, 2026	19.19	19.29	19.19	19.26	19.26	63,500
Jun 1, 2026	19.04	19.25	18.93	19.15	19.15	70,900
May 29, 2026	19.51	19.51	18.65	18.73	18.73	61,400
May 28, 2026	19.47	19.81	19.47	19.74	19.74	45,100
May 27, 2026	19.33	19.46	19.31	19.40	19.40	51,200
May 26, 2026	19.77	19.92	19.77	19.87	19.87	55,600
May 22, 2026	19.31	19.43	19.27	19.34	19.34	42,100
May 21, 2026	19.04	19.32	18.98	19.29	19.29	70,300
May 20, 2026	18.91	19.20	18.90	19.20	19.20	145,900
May 19, 2026	18.16	18.92	18.16	18.77	18.77	373,600
May 18, 2026	19.24	19.29	18.57	18.74	18.74	101,200
May 15, 2026	18.29	18.81	17.94	18.74	18.74	924,000
May 14, 2026	18.95	19.33	18.53	19.22	19.22	1,836,500
May 13, 2026	19.37	19.56	19.12	19.49	19.49	91,000
May 12, 2026	19.49	19.55	19.31	19.54	19.54	67,200
May 11, 2026	19.87	19.88	19.78	19.83	19.83	50,000
May 8, 2026	20.30	20.45	20.24	20.41	20.41	50,100
May 7, 2026	19.60	19.71	19.41	19.43	19.43	74,300
May 6, 2026	19.48	19.81	19.48	19.81	19.81	52,300
May 5, 2026	19.26	19.26	18.96	19.10	19.10	98,200
May 4, 2026	19.19	19.19	18.87	18.98	18.98	62,100
May 1, 2026	18.89	19.65	18.89	18.95	18.95	41,300
Apr 30, 2026	18.73	19.18	18.73	19.12	19.12	91,200
Apr 29, 2026	18.44	18.49	18.22	18.27	18.27	410,100
Apr 28, 2026	18.36	18.96	18.10	18.49	18.49	1,143,200
Apr 27, 2026	19.93	21.79	19.93	20.44	20.44	57,500
Apr 24, 2026	20.12	20.29	20.09	20.21	20.21	43,400
Apr 23, 2026	20.05	20.22	19.80	20.00	20.00	34,100
Apr 22, 2026	20.90	21.00	20.84	20.98	20.98	38,300
Apr 21, 2026	21.73	21.73	20.54	20.67	20.67	84,600
Apr 20, 2026	21.31	21.34	21.25	21.27	21.27	68,400
Apr 17, 2026	21.64	21.85	21.52	21.67	21.67	28,600
Apr 16, 2026	20.61	20.79	20.08	20.78	20.78	36,600
Apr 15, 2026	20.27	20.35	20.18	20.34	20.34	33,000
Apr 14, 2026	20.35	20.53	20.29	20.52	20.52	41,000
Apr 13, 2026	20.96	20.96	20.18	20.47	20.47	64,600
Apr 10, 2026	19.27	20.24	19.27	20.15	20.15	34,800
Apr 9, 2026	20.21	20.48	20.08	20.30	20.30	53,100
Apr 8, 2026	20.44	20.48	20.19	20.36	20.36	51,600
Apr 7, 2026	20.14	20.14	19.05	19.49	19.49	108,300
Apr 6, 2026	19.34	20.09	19.30	19.48	19.48	90,900
Apr 2, 2026	18.89	19.37	18.89	19.33	19.33	70,000
Apr 1, 2026	19.98	20.37	19.98	20.09	20.09	41,800
Mar 31, 2026	19.06	19.93	19.06	19.78	19.78	109,300
Mar 30, 2026	19.08	19.82	19.08	19.36	19.36	75,300
Mar 27, 2026	19.21	20.05	18.89	18.94	18.94	62,400
Mar 26, 2026	19.22	19.94	19.22	19.55	19.55	44,600
Mar 25, 2026	19.50	20.27	19.50	20.14	20.14	62,400
Mar 24, 2026	19.53	20.21	19.25	20.03	20.03	76,900
Mar 23, 2026	19.95	20.95	19.66	20.02	20.02	72,600
Mar 20, 2026	19.09	19.95	19.09	19.19	19.19	242,700
Mar 19, 2026	20.00	20.13	19.68	19.97	19.97	61,600
Mar 18, 2026	21.18	21.18	20.31	20.31	20.31	45,300
Mar 17, 2026	20.74	20.74	20.49	20.63	20.63	72,900
Mar 16, 2026	20.57	21.04	20.10	20.55	20.55	92,600
Mar 13, 2026	21.28	21.28	20.20	20.27	20.27	69,000
Mar 12, 2026	20.71	20.71	20.38	20.46	20.46	82,000
Mar 11, 2026	20.50	21.50	20.50	20.94	20.94	50,500
Mar 10, 2026	20.92	21.31	20.80	20.98	20.98	112,700
Mar 9, 2026	20.30	20.79	20.01	20.70	20.70	226,800
Mar 6, 2026	21.03	21.03	20.36	20.48	20.48	179,800
Mar 5, 2026	21.22	21.74	20.58	20.83	20.83	155,400
Mar 4, 2026	21.92	22.22	21.36	21.53	21.53	75,900
Mar 3, 2026	21.61	21.61	20.52	21.34	21.34	77,500
Mar 2, 2026	22.14	23.54	22.14	22.45	22.45	78,900
Feb 27, 2026	24.00	24.00	22.42	23.21	23.21	48,500
Feb 26, 2026	23.93	23.93	22.85	23.07	23.07	47,700
Feb 25, 2026	23.31	23.44	23.26	23.40	23.40	46,000
Feb 24, 2026	23.23	23.51	23.07	23.37	23.37	38,600
Feb 23, 2026	23.46	23.59	22.50	23.35	23.35	33,700
Feb 20, 2026	22.43	23.58	22.43	23.46	23.46	32,600
Feb 19, 2026	23.45	24.00	23.03	23.11	23.11	44,200
Feb 18, 2026	23.64	23.68	23.40	23.57	23.57	51,500
Feb 17, 2026	23.51	24.33	23.23	23.55	23.55	37,100
Feb 13, 2026	24.00	24.05	23.24	23.52	23.52	34,500
Feb 12, 2026	23.29	24.22	22.92	23.07	23.07	45,800
Feb 11, 2026	23.85	24.02	23.73	23.92	23.92	28,800
Feb 10, 2026	22.56	24.40	22.56	23.61	23.61	47,000
Feb 9, 2026	22.42	23.20	22.42	23.20	23.20	308,400
Feb 6, 2026	22.04	22.57	22.04	22.42	22.42	48,300
Feb 5, 2026	23.07	23.07	22.16	22.18	22.18	58,500
Feb 4, 2026	22.42	22.60	22.12	22.21	22.21	62,300
Feb 3, 2026	21.99	22.11	21.80	22.03	22.03	48,900
Feb 2, 2026	22.31	22.58	21.58	22.46	22.46	48,000
Jan 30, 2026	23.11	23.11	21.58	22.16	22.16	55,100
Jan 29, 2026	21.58	22.85	21.58	22.02	22.02	1,430,200
Jan 28, 2026	22.78	22.99	21.84	22.22	22.22	1,404,100
Jan 27, 2026	23.10	23.10	22.00	22.70	22.70	201,000
Jan 26, 2026	24.72	25.10	23.00	23.55	23.55	25,100
Jan 23, 2026	23.57	24.15	23.28	23.33	23.33	30,100
Jan 22, 2026	23.28	23.42	23.23	23.39	23.39	45,000
Jan 21, 2026	23.73	23.73	22.77	23.02	23.02	38,300
Jan 20, 2026	22.51	23.69	22.51	22.59	22.59	45,800
Jan 16, 2026	24.87	24.87	23.64	23.75	23.75	33,000
Jan 15, 2026	23.92	23.93	23.74	23.78	23.78	32,400
Jan 14, 2026	23.99	24.46	23.76	23.76	23.76	60,600
Jan 13, 2026	23.77	23.79	23.62	23.79	23.79	25,700
Jan 12, 2026	23.87	24.16	23.81	23.90	23.90	33,300
Jan 9, 2026	22.13	23.82	22.13	23.75	23.75	61,400
Jan 8, 2026	23.28	23.28	23.10	23.20	23.20	32,700
Jan 7, 2026	23.28	23.71	23.28	23.53	23.53	46,300
Jan 6, 2026	23.72	24.40	22.88	23.61	23.61	33,600
Jan 5, 2026	23.87	23.99	23.67	23.96	23.96	45,400
Jan 2, 2026	24.20	24.20	23.79	24.00	24.00	23,600
Dec 31, 2025	23.64	23.85	23.64	23.75	23.75	12,900
Dec 30, 2025	23.93	24.18	23.08	23.77	23.77	44,800
Dec 29, 2025	24.42	24.42	23.62	23.74	23.74	22,500
Dec 26, 2025	24.95	24.95	23.00	23.94	23.94	17,900
Dec 24, 2025	23.40	24.69	23.40	24.22	24.22	11,700
Dec 23, 2025	23.19	24.18	23.19	24.09	24.09	46,900
Dec 22, 2025	23.15	24.11	23.15	24.02	24.02	28,900
Dec 19, 2025	23.46	23.59	23.43	23.44	23.44	22,500
Dec 18, 2025	23.72	23.91	23.59	23.60	23.60	44,900
Dec 17, 2025	24.60	24.69	23.36	23.36	23.36	23,000
Dec 16, 2025	24.25	24.94	24.11	24.19	24.19	37,300
Dec 15, 2025	24.62	24.71	24.47	24.55	24.55	28,900
Dec 12, 2025	24.82	24.82	24.17	24.33	24.33	23,800
Dec 11, 2025	24.10	24.31	23.95	24.06	24.06	19,200
Dec 10, 2025	24.57	24.75	24.13	24.72	24.72	20,200
Dec 9, 2025	24.66	24.70	24.52	24.53	24.53	25,500
Dec 8, 2025	24.00	24.70	24.00	24.46	24.46	17,700
Dec 5, 2025	24.71	24.73	24.52	24.59	24.59	27,000
Dec 4, 2025	24.55	24.55	24.24	24.25	24.25	18,700
Dec 3, 2025	23.69	24.10	23.65	24.09	24.09	20,400
Dec 2, 2025	23.69	24.20	23.50	24.15	24.15	36,700
Dec 1, 2025	24.17	24.37	24.07	24.14	24.14	23,300
Nov 28, 2025	25.67	25.67	24.58	24.67	24.67	10,200
Nov 26, 2025	25.20	25.20	24.17	24.54	24.54	19,000
Nov 25, 2025	23.07	24.22	23.07	24.19	24.19	27,700
Nov 24, 2025	24.32	24.44	24.11	24.44	24.44	24,800
Nov 21, 2025	24.00	24.25	23.58	24.11	24.11	31,700
Nov 20, 2025	24.11	24.11	23.02	23.09	23.09	37,500
Nov 19, 2025	24.00	24.23	23.37	23.54	23.54	23,200
Nov 18, 2025	24.60	24.60	23.43	23.58	23.58	38,700
Nov 17, 2025	25.04	25.91	24.46	24.60	24.60	19,800
Nov 14, 2025	25.20	26.00	25.20	25.70	25.70	217,100
Nov 13, 2025	25.03	25.91	25.03	25.46	25.46	215,200
Nov 12, 2025	25.44	25.69	25.44	25.66	25.66	14,700
Nov 11, 2025	24.60	24.97	24.34	24.97	24.97	13,600
Nov 10, 2025	25.39	25.39	24.44	24.77	24.77	17,200
Nov 7, 2025	24.30	25.27	24.14	24.47	24.47	18,700
Nov 6, 2025	24.69	25.14	24.29	24.45	24.45	44,600
Nov 5, 2025	24.98	25.12	24.88	25.08	25.08	19,600
Nov 4, 2025	26.02	26.02	24.50	24.65	24.65	41,700
Nov 3, 2025	24.50	25.26	24.05	24.98	24.98	13,200

Mobilize your Website

View Site in Mobile | Classic

Share by: