Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Namco Bandai Hlds ADR (OP: NCBDY ) 9.500 -0.270 (-2.76%) Streaming Delayed Price Updated: 3:56 PM EDT, Jul 5, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 05, 2024 9.594 9.648 9.500 9.500 12,475 -0.27(-2.76%) Jul 03, 2024 9.756 9.930 9.640 9.770 6,678 +0.01(+0.14%) Jul 02, 2024 9.705 9.770 9.700 9.756 26,315 +0.06(+0.63%) Jul 01, 2024 9.870 9.870 9.680 9.695 20,199 -0.12(-1.23%) Jun 28, 2024 9.650 9.870 9.630 9.816 7,273 +0.19(+1.93%) Jun 27, 2024 9.310 9.640 9.310 9.630 97,858 +0.04(+0.42%) Jun 26, 2024 9.474 9.650 9.474 9.590 66,034 +0.00(+0.00%) Jun 25, 2024 9.550 9.630 9.550 9.590 39,799 +0.10(+1.08%) Jun 24, 2024 9.565 9.565 9.460 9.488 40,761 +0.08(+0.83%) Jun 21, 2024 9.440 9.450 9.410 9.410 28,337 +0.00(+0.00%) Jun 20, 2024 9.450 9.450 9.360 9.410 18,286 -0.14(-1.47%) Jun 18, 2024 9.620 9.665 9.510 9.550 56,744 +0.05(+0.53%) Jun 17, 2024 9.330 9.510 9.330 9.500 38,312 +0.10(+1.06%) Jun 14, 2024 9.552 9.552 9.400 9.400 14,733 -0.06(-0.64%) Jun 13, 2024 9.535 9.760 9.380 9.460 20,120 -0.20(-2.07%) Jun 12, 2024 9.594 9.740 9.570 9.660 10,161 -0.02(-0.21%) Jun 11, 2024 9.440 9.748 9.440 9.680 112,931 -0.07(-0.69%) Jun 10, 2024 9.650 9.750 9.450 9.747 13,470 +0.17(+1.74%) Jun 07, 2024 9.600 9.650 9.440 9.580 5,217 +0.00(+0.00%) Jun 06, 2024 9.443 9.840 9.443 9.580 13,069 +0.12(+1.27%) Jun 05, 2024 9.260 9.560 9.260 9.460 12,491 +0.02(+0.16%) Jun 04, 2024 9.666 9.666 9.270 9.445 21,692 +0.13(+1.45%) Jun 03, 2024 9.370 9.380 9.290 9.310 35,267 +0.16(+1.75%) May 31, 2024 9.010 9.185 8.830 9.150 29,625 -0.10(-1.08%) May 30, 2024 9.060 9.360 9.060 9.250 60,954 +0.12(+1.31%) May 29, 2024 9.175 9.280 9.060 9.130 85,703 -0.11(-1.20%) May 28, 2024 9.300 9.300 9.210 9.241 32,005 -0.38(-3.94%) May 24, 2024 9.710 9.710 9.620 9.620 10,987 +0.01(+0.10%) May 23, 2024 9.790 9.890 9.610 9.610 36,191 -0.16(-1.64%) May 22, 2024 9.790 10.06 9.770 9.770 40,768 -0.12(-1.21%) May 21, 2024 10.23 10.23 9.890 9.890 79,106 -0.14(-1.40%) May 20, 2024 9.970 10.08 9.970 10.03 44,620 +0.03(+0.30%) May 17, 2024 10.21 10.43 10.00 10.00 83,805 -0.08(-0.79%) May 16, 2024 10.09 10.13 10.06 10.08 33,919 -0.06(-0.57%) May 15, 2024 10.06 10.18 10.06 10.14 23,889 -0.12(-1.19%) May 14, 2024 10.34 10.42 10.20 10.26 29,266 +0.18(+1.79%) May 13, 2024 9.990 10.16 9.990 10.08 26,663 +0.10(+1.00%) May 10, 2024 9.800 10.06 9.800 9.980 10,248 +0.54(+5.72%) May 09, 2024 9.446 9.570 9.390 9.440 50,969 -0.14(-1.46%) May 08, 2024 9.500 9.580 9.470 9.580 13,949 -0.05(-0.54%) May 07, 2024 9.660 9.740 9.632 9.632 27,240 -0.04(-0.39%) May 06, 2024 9.850 10.00 9.660 9.670 37,650 -0.03(-0.31%) May 03, 2024 9.720 9.750 9.620 9.700 9,689 +0.08(+0.83%) May 02, 2024 9.645 9.790 9.480 9.620 21,021 +0.07(+0.73%) 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.