Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seiko Epson ADR (OP: SEKEY )

8.510 +0.260 (+3.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 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 (%)
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%)
Jun 03, 2024 8.030 8.040 8.010 8.030 14,338 +0.03(+0.37%)
May 31, 2024 7.930 8.000 7.930 8.000 22,509 +0.09(+1.14%)
May 30, 2024 7.957 8.023 7.880 7.910 39,712 +0.12(+1.54%)
May 29, 2024 7.775 8.050 7.750 7.790 51,357 -0.02(-0.26%)
May 28, 2024 7.800 7.850 7.800 7.810 41,146 +0.08(+1.03%)
May 24, 2024 7.740 7.750 7.715 7.730 11,368 +0.11(+1.44%)
May 23, 2024 7.702 7.702 7.620 7.620 31,427 -0.01(-0.13%)
May 22, 2024 7.795 7.795 7.630 7.630 9,270 -0.04(-0.52%)
May 21, 2024 7.690 7.700 7.655 7.670 13,204 -0.13(-1.67%)
May 20, 2024 7.724 7.810 7.690 7.800 24,577 +0.03(+0.39%)
May 17, 2024 7.780 7.794 7.760 7.770 15,805 -0.06(-0.77%)
May 16, 2024 7.894 7.894 7.830 7.830 16,350 -0.10(-1.32%)
May 15, 2024 7.900 7.950 7.890 7.935 12,430 -0.03(-0.31%)
May 14, 2024 7.900 8.070 7.890 7.960 13,820 -0.03(-0.38%)
May 13, 2024 8.006 8.006 7.970 7.990 32,077 -0.02(-0.25%)
May 10, 2024 8.020 8.030 7.980 8.010 12,720 -0.07(-0.87%)
May 09, 2024 8.075 8.100 8.060 8.080 10,680 +0.05(+0.59%)
May 08, 2024 8.010 8.033 8.010 8.033 10,480 -0.11(-1.31%)
May 07, 2024 8.400 8.400 8.140 8.140 16,408 -0.29(-3.44%)
May 06, 2024 8.400 8.430 8.330 8.430 32,806 +0.07(+0.84%)
May 03, 2024 8.305 8.360 8.286 8.360 14,729 +0.13(+1.58%)
May 02, 2024 8.230 8.370 8.210 8.230 28,172 +0.25(+3.13%)
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.