• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ebara Corp Ltd ADR (OP: EBCOY )

    6.780 UNCHANGED
    Streaming Delayed Price Updated: 3:31 PM EDT, Aug 30, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 30, 2024 6.936 6.936 6.720 6.780 16,865 +0.07(+1.04%)
    Aug 29, 2024 6.520 6.780 6.520 6.710 3,644 +0.03(+0.45%)
    Aug 28, 2024 6.735 6.735 6.670 6.680 12,411 -0.11(-1.62%)
    Aug 27, 2024 6.725 7.030 6.665 6.790 3,337 +0.05(+0.74%)
    Aug 26, 2024 6.750 6.870 6.633 6.740 8,368 -0.20(-2.88%)
    Aug 23, 2024 6.745 6.940 6.712 6.940 19,619 +0.11(+1.54%)
    Aug 22, 2024 6.620 6.900 6.620 6.835 8,370 -0.04(-0.65%)
    Aug 21, 2024 6.790 7.020 6.790 6.880 3,700 -0.24(-3.37%)
    Aug 20, 2024 6.854 7.120 6.730 7.120 6,158 +0.24(+3.49%)
    Aug 19, 2024 6.820 6.920 6.700 6.880 7,503 +0.01(+0.15%)
    Aug 16, 2024 7.005 7.005 6.770 6.870 7,841 +0.02(+0.29%)
    Aug 15, 2024 6.745 7.090 6.570 6.850 57,793 +0.42(+6.53%)
    Aug 14, 2024 6.400 6.680 6.330 6.430 17,352 -0.16(-2.43%)
    Aug 13, 2024 6.675 6.680 6.570 6.590 46,849 +0.59(+9.83%)
    Aug 12, 2024 5.950 6.150 5.950 6.000 61,206 +0.03(+0.50%)
    Aug 09, 2024 5.975 6.150 5.910 5.970 10,995 -0.20(-3.24%)
    Aug 08, 2024 5.810 6.230 5.810 6.170 8,766 +0.24(+4.05%)
    Aug 07, 2024 6.380 6.410 5.930 5.930 7,050 +0.03(+0.51%)
    Aug 06, 2024 6.200 6.329 5.880 5.900 44,589 +0.28(+4.98%)
    Aug 05, 2024 5.490 5.670 5.436 5.620 21,267 -0.53(-8.62%)
    Aug 02, 2024 6.410 6.460 6.150 6.150 10,931 -0.77(-11.13%)
    Aug 01, 2024 7.022 7.094 6.760 6.920 4,362 -0.33(-4.55%)
    Jul 31, 2024 7.120 7.330 7.070 7.250 4,911 +0.45(+6.62%)
    Jul 30, 2024 6.880 6.935 6.750 6.800 11,399 -0.18(-2.58%)
    Jul 29, 2024 6.809 6.980 6.760 6.980 8,615 +0.28(+4.18%)
    Jul 26, 2024 6.810 6.810 6.700 6.700 4,094 +0.01(+0.15%)
    Jul 25, 2024 6.758 6.758 6.577 6.690 13,564 -0.22(-3.18%)
    Jul 24, 2024 6.990 7.053 6.840 6.910 6,852 -0.30(-4.17%)
    Jul 23, 2024 6.920 7.230 6.920 7.210 26,158 +0.21(+3.00%)
    Jul 22, 2024 6.800 7.100 6.800 7.000 11,590 -0.23(-3.18%)
    Jul 19, 2024 7.234 7.349 7.181 7.230 3,621 +0.08(+1.12%)
    Jul 18, 2024 7.430 7.619 7.150 7.150 4,284 -0.39(-5.17%)
    Jul 17, 2024 7.500 7.760 7.245 7.540 5,134 -31.50(-80.69%)
    Jul 16, 2024 39.25 39.25 39.04 39.04 1,643 -0.31(-0.79%)
    Jul 15, 2024 39.00 39.35 38.11 39.35 2,499 +1.39(+3.66%)
    Jul 11, 2024 37.96 430 -0.80(-2.06%)
    Jul 10, 2024 38.56 38.76 38.56 38.76 4,670 -0.61(-1.56%)
    Jul 09, 2024 35.22 40.07 35.22 39.37 2,862 +0.67(+1.74%)
    Jul 08, 2024 38.49 39.32 38.46 38.70 1,570 -1.35(-3.37%)
    Jul 05, 2024 39.34 40.05 39.34 40.05 1,388 +0.66(+1.69%)
    Jul 03, 2024 39.39 39.39 39.39 39.39 942 +0.65(+1.67%)
    Jul 02, 2024 37.26 39.59 37.26 38.74 3,927 -1.20(-3.00%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.