Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seiko Epson ADR (OP: SEKEY )

8.850 -0.009 (-0.11%)
Streaming Delayed Price Updated: 2:23 PM EDT, Aug 16, 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 15, 2024 8.740 9.000 8.485 8.859 12,586 +0.23(+2.66%)
Aug 14, 2024 8.780 9.000 8.630 8.630 6,621 -0.06(-0.69%)
Aug 13, 2024 8.270 8.690 8.270 8.690 13,734 +0.31(+3.70%)
Aug 12, 2024 8.700 8.700 8.380 8.380 18,859 +0.00(+0.00%)
Aug 09, 2024 8.204 8.380 8.204 8.380 16,379 +0.01(+0.14%)
Aug 08, 2024 8.630 8.630 8.310 8.368 70,572 +0.33(+4.08%)
Aug 07, 2024 8.010 8.310 8.010 8.040 19,610 +0.14(+1.77%)
Aug 06, 2024 7.790 8.100 7.790 7.900 82,301 -0.17(-2.12%)
Aug 05, 2024 7.880 8.120 7.750 8.071 68,440 -0.16(-1.93%)
Aug 02, 2024 8.300 8.398 8.130 8.230 37,150 +0.05(+0.61%)
Aug 01, 2024 8.290 8.460 8.140 8.180 35,184 -0.72(-8.09%)
Jul 31, 2024 8.700 8.900 8.700 8.900 5,125 +0.51(+6.08%)
Jul 30, 2024 8.238 8.568 8.238 8.390 9,683 +0.07(+0.78%)
Jul 29, 2024 8.360 8.360 8.310 8.325 19,880 -0.10(-1.13%)
Jul 26, 2024 8.495 8.506 8.380 8.420 24,938 +0.22(+2.68%)
Jul 25, 2024 8.185 8.280 8.170 8.200 18,600 -0.14(-1.68%)
Jul 24, 2024 8.430 8.490 8.340 8.340 96,427 -0.15(-1.82%)
Jul 23, 2024 8.500 8.540 8.480 8.495 89,546 +0.06(+0.77%)
Jul 22, 2024 8.495 8.568 8.430 8.430 2,808 -0.01(-0.12%)
Jul 19, 2024 8.482 8.482 8.431 8.440 8,145 -0.06(-0.71%)
Jul 18, 2024 8.545 8.545 8.463 8.500 13,537 +0.05(+0.59%)
Jul 17, 2024 8.580 8.737 8.450 8.450 11,673 -0.06(-0.71%)
Jul 16, 2024 8.360 8.520 8.360 8.510 13,124 +0.26(+3.15%)
Jul 15, 2024 8.360 8.360 8.240 8.250 3,743 +0.00(+0.00%)
Jul 12, 2024 7.930 8.420 7.915 8.250 8,108 -0.06(-0.72%)
Jul 11, 2024 8.310 8.410 8.260 8.310 21,820 -0.08(-0.92%)
Jul 10, 2024 8.350 8.520 8.330 8.387 23,259 +0.20(+2.41%)
Jul 09, 2024 8.100 8.190 8.030 8.190 20,513 +0.25(+3.15%)
Jul 08, 2024 7.902 8.010 7.861 7.940 8,123 -0.02(-0.25%)
Jul 05, 2024 7.926 7.970 7.925 7.960 14,252 -0.03(-0.38%)
Jul 03, 2024 7.850 8.000 7.791 7.990 20,705 +0.14(+1.78%)
Jul 02, 2024 7.840 7.980 7.840 7.850 73,447 +0.09(+1.21%)
Jul 01, 2024 7.785 7.790 7.720 7.756 80,183 +0.03(+0.34%)
Jun 28, 2024 7.870 7.870 7.730 7.730 28,390 +0.07(+0.91%)
Jun 27, 2024 7.840 7.840 7.650 7.660 15,810 -0.01(-0.13%)
Jun 26, 2024 7.700 7.720 7.670 7.670 25,055 -0.09(-1.16%)
Jun 25, 2024 7.744 7.780 7.730 7.760 44,074 +0.12(+1.58%)
Jun 24, 2024 7.650 7.660 7.620 7.639 64,293 +0.12(+1.58%)
Jun 21, 2024 7.530 7.540 7.520 7.520 29,806 -0.07(-0.92%)
Jun 20, 2024 7.810 7.810 7.550 7.590 17,090 -0.11(-1.43%)
Jun 18, 2024 7.790 7.790 7.670 7.700 85,979 +0.09(+1.18%)
Jun 17, 2024 7.570 7.640 7.570 7.610 23,824 -0.18(-2.31%)
Jun 14, 2024 7.600 7.790 7.590 7.790 23,413 +0.08(+1.10%)
Jun 13, 2024 7.730 7.730 7.680 7.705 97,099 -0.18(-2.34%)
Jun 12, 2024 8.090 8.090 7.870 7.890 12,346 +0.05(+0.69%)
Jun 11, 2024 7.846 7.860 7.780 7.836 100,502 -0.11(-1.44%)
Jun 10, 2024 7.934 7.960 7.920 7.950 39,607 +0.04(+0.57%)
Jun 07, 2024 7.900 7.920 7.890 7.905 9,208 +0.12(+1.54%)
Jun 06, 2024 7.788 7.810 7.718 7.785 9,303 -0.12(-1.58%)
Jun 05, 2024 7.850 7.910 7.850 7.910 25,545 -0.15(-1.81%)
Jun 04, 2024 8.030 8.080 7.990 8.056 27,672 +0.03(+0.32%)
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.