OTC Markets OTCPK - Delayed Quote
USD
Nabtesco Corporation (NCTKY)
13.25
-0.73
(-5.22%)
As of November 4 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
13.00
13.25
12.55
13.25
13.25
1,820
Nov 3, 2026
13.98
13.98
13.98
13.98
13.98
-
Nov 2, 2026
13.98
13.98
13.98
13.98
13.98
237
Oct 30, 2026
13.01
13.98
13.01
13.98
13.98
652
Oct 29, 2026
13.85
13.85
13.00
13.66
13.66
2,431
Oct 28, 2026
12.50
12.50
12.50
12.50
12.50
-
Oct 27, 2026
13.25
15.50
12.50
12.50
12.50
2,200
Oct 26, 2026
13.50
16.84
13.50
13.50
13.50
1,133
Oct 23, 2026
12.95
14.00
12.95
14.00
14.00
11,161
Oct 22, 2026
13.47
14.11
13.20
13.52
13.52
2,127
Oct 21, 2026
14.65
14.65
13.70
13.93
13.93
900
Oct 20, 2026
14.28
14.28
13.68
13.97
13.97
4,952
Oct 19, 2026
13.90
14.98
13.90
14.00
14.00
5,592
Oct 16, 2026
14.56
14.56
13.92
13.92
13.92
1,870
Oct 15, 2026
15.00
15.00
13.92
14.58
14.58
6,774
Oct 14, 2026
15.65
15.65
15.65
15.65
15.65
368
Oct 13, 2026
15.70
16.13
15.70
16.13
16.13
1,692
Oct 12, 2026
15.45
15.45
15.45
15.45
15.45
390
Oct 9, 2026
16.05
16.55
15.57
15.57
15.57
1,458
Oct 8, 2026
15.35
16.20
15.26
15.47
15.47
2,059
Oct 7, 2026
15.81
16.90
15.81
16.13
16.13
2,822
Oct 6, 2026
16.00
16.17
15.35
15.35
15.35
2,398
Oct 5, 2026
16.17
17.00
16.17
17.00
17.00
2,577
Oct 2, 2026
15.85
15.85
15.85
15.85
15.85
255
Oct 1, 2026
15.88
15.88
15.31
15.31
15.31
842
Sep 30, 2026
15.74
15.74
15.74
15.74
15.74
304
Sep 29, 2026
15.70
16.16
15.31
15.45
15.45
4,276
Sep 28, 2026
16.16
16.16
15.40
15.40
15.40
1,003
Sep 25, 2026
15.50
15.79
15.15
15.79
15.79
1,781
Sep 24, 2026
15.25
15.91
15.00
15.00
15.00
46,752
Sep 23, 2026
15.40
16.01
14.71
16.00
16.00
6,271
Sep 22, 2026
15.97
16.20
15.35
15.35
15.35
2,906
Sep 21, 2026
15.19
15.75
14.84
14.85
14.85
19,572
Sep 18, 2026
14.75
14.90
14.70
14.90
14.90
11,072
Sep 17, 2026
15.64
15.64
14.98
14.98
14.98
4,191
Sep 16, 2026
14.77
15.63
13.92
15.63
15.63
947
Sep 15, 2026
15.00
15.35
14.00
15.35
15.35
1,267
Sep 14, 2026
14.25
15.00
14.17
14.18
14.18
4,762
Sep 11, 2026
13.92
15.38
13.92
14.90
14.90
7,594
Sep 10, 2026
14.92
15.00
14.01
14.01
14.01
1,949
Sep 9, 2026
14.05
14.63
14.05
14.63
14.63
781
Sep 8, 2026
15.02
15.02
14.05
14.05
14.05
3,395
Sep 4, 2026
15.00
15.00
14.50
14.73
14.73
2,118
Sep 3, 2026
14.43
14.60
13.99
14.43
14.43
2,409
Sep 2, 2026
13.85
14.49
13.74
14.20
14.20
13,716
Sep 1, 2026
14.33
15.10
14.03
14.46
14.46
26,712
Aug 31, 2026
14.50
14.79
14.48
14.48
14.48
933
Aug 28, 2026
14.73
14.73
14.70
14.70
14.70
906
Aug 27, 2026
14.80
15.07
14.60
14.94
14.94
988
Aug 26, 2026
14.32
14.32
14.32
14.32
14.32
414
Aug 25, 2026
14.18
15.06
14.11
15.06
15.06
5,069
Aug 24, 2026
14.20
14.95
14.00
14.35
14.35
4,201
Aug 21, 2026
14.30
14.30
14.20
14.25
14.25
1,329
Aug 20, 2026
15.12
15.12
14.40
14.53
14.53
893
Aug 19, 2026
14.70
15.08
14.39
14.82
14.82
772
Aug 18, 2026
14.43
15.55
14.30
15.55
15.55
2,087
Aug 17, 2026
14.35
15.93
14.35
15.41
15.41
2,282
Aug 14, 2026
15.61
16.11
15.17
15.83
15.83
1,933
Aug 13, 2026
16.73
16.73
16.42
16.42
16.42
727
Aug 12, 2026
15.60
16.79
15.60
16.79
16.79
520
Aug 11, 2026
15.50
16.38
15.49
15.49
15.49
2,129
Aug 10, 2026
15.74
16.30
15.35
15.85
15.85
31,279
Aug 7, 2026
16.52
16.52
14.51
14.51
14.51
5,212
Aug 6, 2026
15.56
16.61
15.51
15.51
15.51
16,791
Aug 5, 2026
15.50
15.85
15.20
15.85
15.85
820
Aug 4, 2026
15.24
15.32
14.90
15.32
15.32
3,992
Aug 3, 2026
16.19
16.19
14.88
16.00
16.00
415
Jul 31, 2026
14.94
15.35
14.94
14.95
14.95
6,472
Jul 30, 2026
14.13
14.33
13.65
13.99
13.99
3,326
Jul 29, 2026
13.53
13.66
12.75
13.66
13.66
1,263
Jul 28, 2026
13.52
14.20
13.52
13.93
13.93
1,059
Jul 27, 2026
14.20
15.25
14.20
14.20
14.20
3,268
Jul 24, 2026
14.98
15.64
14.93
15.64
15.64
1,272
Jul 23, 2026
15.20
16.10
14.98
14.98
14.98
4,681
Jul 22, 2026
15.50
15.50
15.10
15.10
15.10
443
Jul 21, 2026
15.40
15.40
15.13
15.13
15.13
1,229
Jul 20, 2026
16.29
16.29
15.56
15.78
15.78
4,166
Jul 17, 2026
14.56
15.11
14.55
14.55
14.55
2,025
Jul 16, 2026
15.76
15.76
15.56
15.56
15.56
981
Jul 15, 2026
16.67
16.72
16.25
16.58
16.58
2,268
Jul 14, 2026
16.60
16.60
16.37
16.37
16.37
1,053
Jul 13, 2026
16.30
16.75
16.26
16.75
16.75
819
Jul 10, 2026
17.30
17.30
16.80
16.80
16.80
605
Jul 9, 2026
17.03
17.03
17.03
17.03
17.03
511
Jul 8, 2026
16.50
16.50
16.50
16.50
16.50
12,366
Jul 7, 2026
16.78
17.75
16.50
17.17
17.17
21,303
Jul 6, 2026
18.75
19.06
17.00
19.06
19.06
1,769
Jul 2, 2026
16.08
16.80
16.08
16.29
16.29
1,089
Jul 1, 2026
17.57
17.57
16.99
17.31
17.31
786
Jun 30, 2026
0.128043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
16.88
16.88
16.88
16.88
16.88
367
Jun 29, 2026
16.13
16.44
15.49
15.49
15.36
2,609
Jun 26, 2026
16.00
16.75
15.99
16.51
16.38
1,815
Jun 25, 2026
17.20
17.20
17.20
17.20
17.06
558
Jun 24, 2026
15.69
15.69
15.69
15.69
15.56
-
Jun 23, 2026
16.50
16.50
15.69
15.69
15.56
388
Jun 22, 2026
18.85
18.85
17.96
18.30
18.14
1,487
Jun 18, 2026
17.85
17.85
16.95
16.95
16.81
678
Jun 17, 2026
17.63
17.63
16.97
17.63
17.48
774
Jun 16, 2026
16.10
16.37
16.10
16.37
16.23
5,019
Jun 15, 2026
16.31
16.65
16.02
16.37
16.23
1,756
Jun 12, 2026
16.11
16.11
16.11
16.11
15.98
276
Jun 11, 2026
14.50
16.00
14.50
16.00
15.87
1,567
Jun 10, 2026
14.50
14.50
13.68
14.50
14.38
1,459
Jun 9, 2026
16.20
16.20
14.52
15.18
15.05
1,033
Jun 8, 2026
15.30
16.45
15.30
15.91
15.78
8,979
Jun 5, 2026
14.75
16.95
14.75
16.95
16.81
1,328
Jun 4, 2026
16.51
17.00
15.40
15.40
15.27
869
Jun 3, 2026
18.07
18.07
18.07
18.07
17.92
363
Jun 2, 2026
17.34
18.19
17.34
18.00
17.85
576
Jun 1, 2026
18.52
18.52
17.00
17.00
16.86
1,651
May 29, 2026
18.50
18.50
18.50
18.50
18.35
609
May 28, 2026
18.39
18.39
18.39
18.39
18.24
127
May 27, 2026
17.50
18.80
17.50
18.10
17.95
2,462
May 26, 2026
18.20
18.84
17.86
17.86
17.71
1,260
May 22, 2026
17.25
18.26
17.25
17.96
17.81
749
May 21, 2026
17.66
17.66
16.53
16.75
16.61
424
May 20, 2026
15.90
15.90
15.90
15.90
15.77
360
May 19, 2026
17.17
17.17
17.17
17.17
17.03
336
May 18, 2026
17.05
17.05
16.67
16.67
16.53
1,307
May 15, 2026
18.49
18.49
17.82
17.82
17.67
590
May 14, 2026
16.50
17.94
16.50
17.94
17.80
580
May 13, 2026
16.50
16.50
16.50
16.50
16.36
-
May 12, 2026
19.10
19.46
16.50
16.50
16.36
10,725
May 11, 2026
18.51
18.51
18.51
18.51
18.36
-
May 8, 2026
18.01
19.00
16.65
18.51
18.36
3,469
May 7, 2026
16.76
17.83
16.48
17.83
17.68
1,806
May 6, 2026
17.15
17.35
16.97
17.30
17.16
3,204
May 5, 2026
16.52
16.52
16.15
16.52
16.39
5,727
May 4, 2026
16.52
17.09
16.52
17.09
16.95
2,218
May 1, 2026
16.11
17.27
15.95
15.95
15.82
2,972
Apr 30, 2026
17.01
17.44
17.01
17.44
17.29
7,318
Apr 29, 2026
15.46
15.53
15.05
15.53
15.40
4,271
Apr 28, 2026
15.75
15.85
14.86
15.52
15.39
6,723
Apr 27, 2026
15.99
15.99
15.99
15.99
15.86
3,017
Apr 24, 2026
15.05
15.59
15.05
15.05
14.92
1,241
Apr 23, 2026
15.04
15.04
14.15
14.15
14.03
1,294
Apr 22, 2026
14.75
15.47
14.42
14.52
14.40
10,433
Apr 21, 2026
15.07
16.09
14.46
14.46
14.34
11,683
Apr 20, 2026
15.31
16.35
14.30
16.35
16.21
1,633
Apr 17, 2026
15.20
15.20
13.50
13.50
13.39
468
Apr 16, 2026
15.60
15.60
15.19
15.19
15.06
683
Apr 15, 2026
14.48
14.48
14.48
14.48
14.37
-
Apr 14, 2026
15.62
15.62
14.03
14.48
14.37
1,811
Apr 13, 2026
14.51
15.61
14.51
15.61
15.48
587
Apr 10, 2026
15.23
15.90
15.23
15.90
15.77
1,045
Apr 9, 2026
15.50
15.50
14.75
14.75
14.63
3,593
Apr 8, 2026
14.84
15.40
14.12
15.40
15.27
1,110
Apr 7, 2026
13.90
13.90
13.15
13.15
13.04
2,658
Apr 6, 2026
14.20
14.20
14.20
14.20
14.08
23,537
Apr 2, 2026
13.00
13.00
12.38
13.00
12.89
7,725
Apr 1, 2026
13.64
13.65
13.30
13.64
13.53
22,667
Mar 31, 2026
12.58
12.58
12.00
12.00
11.90
371
Mar 30, 2026
12.95
13.15
12.57
13.15
13.04
2,691
Mar 27, 2026
12.98
13.18
12.92
12.92
12.81
6,424
Mar 26, 2026
13.52
14.30
13.52
13.52
13.41
1,735
Mar 25, 2026
12.50
12.81
12.50
12.81
12.70
658
Mar 24, 2026
13.25
14.11
12.48
12.48
12.38
1,169
Mar 23, 2026
13.72
14.18
13.25
13.62
13.51
3,434
Mar 20, 2026
13.89
13.89
12.94
12.94
12.83
3,350
Mar 19, 2026
14.23
14.23
13.88
13.88
13.77
589
Mar 18, 2026
13.92
13.92
13.29
13.29
13.18
477
Mar 17, 2026
14.55
14.55
14.55
14.55
14.43
845
Mar 16, 2026
13.77
14.24
13.77
14.24
14.12
744
Mar 13, 2026
14.40
14.40
13.79
14.40
14.28
11,280
Mar 12, 2026
14.10
14.10
13.44
14.00
13.88
2,638
Mar 11, 2026
15.15
15.15
14.30
14.30
14.18
1,970
Mar 10, 2026
14.93
14.93
14.11
14.93
14.81
1,070
Mar 9, 2026
14.36
14.36
14.36
14.36
14.24
440
Mar 6, 2026
14.44
15.00
13.78
13.78
13.67
1,054
Mar 5, 2026
15.36
15.36
15.36
15.36
15.23
16,690
Mar 4, 2026
13.55
15.61
13.55
14.84
14.72
29,357
Mar 3, 2026
15.48
15.97
15.48
15.56
15.44
7,913
Mar 2, 2026
16.96
16.96
13.71
13.71
13.60
1,071
Feb 27, 2026
15.77
17.35
15.77
17.35
17.21
2,178
Feb 26, 2026
16.00
16.00
13.50
13.50
13.39
913
Feb 25, 2026
13.50
16.68
13.50
14.00
13.88
67,694
Feb 24, 2026
15.45
16.40
13.54
16.40
16.26
3,914
Feb 23, 2026
15.47
15.58
15.11
15.44
15.32
6,429
Feb 20, 2026
16.25
16.25
14.74
15.55
15.42
133,348
Feb 19, 2026
16.98
16.98
16.98
16.98
16.84
-
Feb 18, 2026
15.16
16.98
14.69
16.98
16.84
23,817
Feb 17, 2026
15.00
15.50
14.08
15.26
15.13
4,617
Feb 13, 2026
15.20
17.11
13.29
13.29
13.18
3,518
Feb 12, 2026
16.50
16.50
15.71
15.71
15.58
5,456
Feb 11, 2026
17.02
17.02
17.02
17.02
16.88
503
Feb 10, 2026
17.12
17.12
17.12
17.12
16.98
2,314
Feb 9, 2026
14.62
17.10
14.62
14.64
14.52
7,798
Feb 6, 2026
14.20
14.20
14.20
14.20
14.08
52,567
Feb 5, 2026
16.77
16.77
16.77
16.77
16.63
166
Feb 4, 2026
16.24
16.24
16.24
16.24
16.11
-
Feb 3, 2026
16.24
16.24
16.24
16.24
16.11
204
Feb 2, 2026
13.88
15.36
13.20
15.36
15.23
2,566
Jan 30, 2026
13.61
13.61
13.61
13.61
13.49
-
Jan 29, 2026
13.27
13.61
13.27
13.61
13.49
6,626
Jan 28, 2026
13.00
13.30
12.86
12.86
12.75
2,004
Jan 27, 2026
13.10
13.10
13.10
13.10
13.00
541
Jan 26, 2026
13.16
13.16
13.10
13.10
13.00
1,592
Jan 23, 2026
13.24
13.24
13.24
13.24
13.13
401
Jan 22, 2026
15.70
15.70
15.70
15.70
15.57
606
Jan 21, 2026
13.72
13.72
13.72
13.72
13.61
772
Jan 20, 2026
11.81
11.81
11.81
11.81
11.71
581
Jan 16, 2026
13.85
15.30
12.00
12.00
11.90
2,462
Jan 15, 2026
11.81
15.55
11.81
11.81
11.71
3,213
Jan 14, 2026
12.53
12.53
11.81
11.81
11.71
3,443
Jan 13, 2026
12.06
12.06
12.06
12.06
11.96
6,490
Jan 12, 2026
12.05
14.75
12.05
12.05
11.95
2,719
Jan 9, 2026
12.05
12.05
12.05
12.05
11.95
185
Jan 8, 2026
14.88
14.88
14.88
14.88
14.76
317
Jan 7, 2026
12.99
13.30
12.99
13.30
13.19
4,093
Jan 6, 2026
12.08
12.08
12.08
12.08
11.98
-
Jan 5, 2026
12.08
12.08
12.08
12.08
11.98
-
Jan 2, 2026
12.08
12.08
12.08
12.08
11.98
-
Dec 31, 2025
0.124812
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
12.08
12.08
12.08
12.08
11.98
135
Dec 30, 2025
14.51
14.51
14.51
14.51
14.27
108
Dec 29, 2025
11.50
11.50
11.50
11.50
11.31
-
Dec 26, 2025
11.50
11.50
11.50
11.50
11.31
-
Dec 24, 2025
11.50
11.50
11.50
11.50
11.31
-
Dec 23, 2025
11.00
11.50
11.00
11.50
11.31
358
Dec 22, 2025
11.72
11.72
11.72
11.72
11.52
-
Dec 19, 2025
11.72
11.72
11.72
11.72
11.52
4,302
Dec 18, 2025
12.00
12.00
11.50
11.50
11.31
254
Dec 17, 2025
14.67
14.67
14.67
14.67
14.42
-
Dec 16, 2025
14.67
14.67
14.67
14.67
14.42
499
Dec 15, 2025
15.02
15.02
15.02
15.02
14.77
1,967
Dec 12, 2025
11.66
11.66
11.66
11.66
11.46
-
Dec 11, 2025
11.66
11.66
11.66
11.66
11.46
-
Dec 10, 2025
11.66
11.66
11.66
11.66
11.46
-
Dec 9, 2025
11.66
14.40
11.66
11.66
11.46
1,387
Dec 8, 2025
11.66
11.66
11.66
11.66
11.46
278
Dec 5, 2025
14.57
14.57
13.50
13.50
13.27
1,730
Dec 4, 2025
14.63
14.63
14.63
14.63
14.38
1,594
Dec 3, 2025
13.49
13.49
13.49
13.49
13.26
-
Dec 2, 2025
13.49
13.49
13.49
13.49
13.26
-
Dec 1, 2025
11.40
13.49
11.40
13.49
13.26
461
Nov 28, 2025
13.33
13.41
8.44
13.41
13.18
650
Nov 26, 2025
11.89
11.89
8.85
11.89
11.69
869
Nov 25, 2025
11.98
11.98
11.98
11.98
11.77
182
Nov 24, 2025
12.25
12.25
12.25
12.25
12.05
-
Nov 21, 2025
12.25
12.25
12.25
12.25
12.05
171
Nov 20, 2025
11.39
11.39
11.39
11.39
11.19
437
Nov 19, 2025
9.02
9.02
9.02
9.02
8.87
-
Nov 18, 2025
9.02
9.02
9.02
9.02
8.87
507
Nov 17, 2025
11.59
13.41
11.59
11.59
11.40
2,194
Nov 14, 2025
9.75
9.75
9.75
9.75
9.59
155
Nov 13, 2025
9.63
9.63
9.63
9.63
9.47
-
Nov 12, 2025
9.63
9.63
9.63
9.63
9.47
-
Nov 11, 2025
9.63
9.63
9.63
9.63
9.47
-
Nov 10, 2025
9.63
9.63
9.63
9.63
9.47
2,512
Nov 7, 2025
11.55
11.55
11.55
11.55
11.35
106
Nov 6, 2025
13.58
13.58
12.00
13.58
13.35
320
Nov 5, 2025
14.37
14.37
14.37
14.37
14.13
-
