Financial News
Kyocera Corp (OP: KYOCF )
11.39
-0.09
(-0.75%)
Streaming Delayed Price
Updated: 10:08 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.40 | 11.40 | 11.39 | 11.39 | 70,000 | -0.09(-0.75%) |
May 30, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 5,866 | +0.06(+0.53%) |
May 29, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 13,755 | -0.14(-1.25%) |
May 22, 2024 | 11.56 | 131,168 | -0.10(-0.89%) | |||
May 21, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 73,472 | -0.26(-2.18%) |
May 20, 2024 | 11.76 | 11.93 | 11.76 | 11.93 | 4,428 | +0.24(+2.06%) |
May 15, 2024 | 11.69 | 90 | -0.06(-0.51%) | |||
May 13, 2024 | 11.75 | 0 | -0.14(-1.16%) | |||
May 10, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 356 | -0.71(-5.62%) |
May 07, 2024 | 12.59 | 0 | -0.11(-0.83%) | |||
May 03, 2024 | 12.70 | 0 | +0.86(+7.30%) | |||
May 01, 2024 | 11.84 | 67 | -0.18(-1.50%) | |||
Apr 30, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 1,552 | +0.02(+0.13%) |
Apr 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
Apr 26, 2024 | 12.16 | 12.16 | 12.00 | 12.00 | 1,068 | -0.51(-4.06%) |
Apr 25, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 397 | +0.29(+2.33%) |
Apr 19, 2024 | 12.22 | 7,200 | -0.25(-2.02%) | |||
Apr 18, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 102 | +0.06(+0.45%) |
Apr 17, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 20,007 | -2.41(-16.26%) |
Mar 15, 2024 | 14.83 | 5 | +0.92(+6.58%) | |||
Mar 14, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 100 | -0.86(-5.79%) |
Mar 07, 2024 | 14.77 | 0 | +0.36(+2.47%) | |||
Feb 29, 2024 | 14.41 | 84 | -0.59(-3.91%) | |||
Feb 23, 2024 | 15.00 | 0 | +0.00(+0.00%) | |||
Feb 13, 2024 | 15.00 | 0 | +1.14(+8.24%) | |||
Feb 12, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 259 | -0.29(-2.06%) |
Feb 01, 2024 | 14.15 | 0 | -0.69(-4.64%) | |||
Jan 30, 2024 | 14.84 | 78 | +0.20(+1.38%) | |||
Jan 17, 2024 | 14.64 | 6 | +0.26(+1.78%) | |||
Jan 09, 2024 | 14.38 | 4 | -44.65(-75.64%) | |||
Dec 26, 2023 | 59.03 | 0 | +2.57(+4.54%) | |||
Dec 20, 2023 | 56.46 | 0 | +1.07(+1.93%) | |||
Dec 18, 2023 | 55.39 | 0 | +0.34(+0.62%) | |||
Dec 04, 2023 | 55.05 | 0 | -0.35(-0.63%) | |||
Dec 01, 2023 | 54.60 | 55.40 | 54.60 | 55.40 | 246 | +1.36(+2.52%) |
Nov 28, 2023 | 54.04 | 12 | -0.66(-1.21%) | |||
Nov 24, 2023 | 54.70 | 0 | +1.70(+3.21%) | |||
Nov 22, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 200 | -1.01(-1.87%) |
Nov 13, 2023 | 54.01 | 0 | +3.50(+6.93%) | |||
Nov 07, 2023 | 50.51 | 38 | +2.52(+5.25%) | |||
Nov 01, 2023 | 47.99 | 0 | -1.11(-2.26%) | |||
Oct 31, 2023 | 49.10 | 49.10 | 48.40 | 49.10 | 810 | -1.23(-2.44%) |
Oct 11, 2023 | 50.33 | 0 | -0.67(-1.31%) | |||
Sep 22, 2023 | 51.00 | 16 | -0.50(-0.97%) | |||
Sep 18, 2023 | 51.50 | 0 | +0.50(+0.98%) |
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.
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.